Shopify Inc - Class A (SHOP) Exchange: NYSE
Data as of April 24, 2024
$74.01 ($3.46) 4.90%
Shopify Inc - Class A - Daily Information
Click for more stock information on Shopify Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $71.28 |
| Previous Close | $74.01 |
| High | $74.59 |
| Low | $71.22 |
| Adjusted Open | $71.28 |
| Previous Adjusted Close | $74.01 |
| Adjusted High | $74.59 |
| Adjusted Low | $71.22 |
About Shopify Inc - Class A (SHOP)
Shopify Inc is an e-commerce platform that enables merchants to set up their own online stores and sell products and services. Shopify Inc-Class A has been actively growing since its inception in 2006, when the company was launched in Ontario, Canada. The company has since grown to become a publicly traded company and has seen its stock increase substantially, reaching over $1,000 per share in 2020. Over the past few years, Shopify Inc has increased its number of merchants and gross merchandise volume, and continues to add features to its platform to drive further innovation in the e-commerce space.
Invest in Shopify Inc - Class A (SHOP)
Historical Stock Data for Shopify Inc - Class A (SHOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $71.28 | $74.59 | $71.22 | $74.01 | $74.01 | 9,000,049 |
| 2024-04-22 | $70.05 | $71.27 | $69.32 | $70.55 | $70.55 | 5,888,073 |
| 2024-04-19 | $71.00 | $71.63 | $68.79 | $69.67 | $69.67 | 11,077,726 |
| 2024-04-18 | $69.33 | $70.95 | $68.15 | $69.51 | $69.51 | 7,360,491 |
| 2024-04-17 | $69.50 | $71.00 | $68.97 | $69.41 | $69.41 | 8,373,238 |
| 2024-04-16 | $68.47 | $69.34 | $68.02 | $68.70 | $68.70 | 9,249,204 |
| 2024-04-15 | $70.00 | $70.41 | $68.39 | $68.57 | $68.57 | 8,733,162 |
| 2024-04-12 | $70.89 | $71.19 | $69.19 | $70.00 | $70.00 | 11,042,554 |
| 2024-04-11 | $71.98 | $72.27 | $70.49 | $71.57 | $71.57 | 11,728,025 |
| 2024-04-10 | $72.80 | $73.12 | $71.59 | $71.98 | $71.98 | 8,018,265 |
| 2024-04-09 | $74.36 | $75.08 | $73.50 | $74.92 | $74.92 | 4,249,302 |
| 2024-04-08 | $75.21 | $75.46 | $73.32 | $74.38 | $74.38 | 6,938,661 |
| 2024-04-05 | $74.60 | $75.99 | $73.69 | $75.28 | $75.28 | 6,567,938 |
| 2024-04-04 | $75.61 | $77.07 | $74.56 | $74.81 | $74.81 | 8,417,836 |
| 2024-04-03 | $78.28 | $79.29 | $75.13 | $75.64 | $75.64 | 9,731,380 |
| 2024-04-02 | $76.61 | $78.60 | $75.95 | $78.12 | $78.12 | 6,577,996 |
| 2024-04-01 | $77.35 | $78.63 | $76.28 | $78.19 | $78.19 | 6,514,045 |
| 2024-03-28 | $78.80 | $79.20 | $77.00 | $77.17 | $77.17 | 4,260,950 |
| 2024-03-27 | $79.35 | $79.38 | $77.46 | $78.62 | $78.62 | 4,399,727 |
| 2024-03-26 | $79.04 | $79.75 | $77.75 | $78.53 | $78.53 | 4,442,210 |
| 2024-03-25 | $78.10 | $79.56 | $77.74 | $78.42 | $78.42 | 4,596,006 |
| 2024-03-22 | $78.89 | $80.37 | $78.38 | $78.72 | $78.72 | 4,561,270 |
| 2024-03-21 | $81.66 | $83.39 | $79.56 | $79.59 | $79.59 | 11,345,850 |
| 2024-03-20 | $77.53 | $81.62 | $77.29 | $81.33 | $81.33 | 6,793,695 |
| 2024-03-19 | $76.73 | $78.53 | $75.30 | $77.53 | $77.53 | 5,736,507 |
| 2024-03-18 | $78.00 | $78.00 | $76.26 | $77.52 | $77.52 | 5,440,735 |
| 2024-03-15 | $78.23 | $79.07 | $76.76 | $77.15 | $77.15 | 5,821,640 |
| 2024-03-14 | $78.53 | $79.80 | $77.36 | $78.42 | $78.42 | 7,136,794 |
| 2024-03-13 | $76.19 | $79.40 | $76.10 | $78.68 | $78.68 | 10,823,464 |
| 2024-03-12 | $75.95 | $76.69 | $74.58 | $76.36 | $76.36 | 5,624,156 |
| 2024-03-11 | $75.60 | $76.29 | $74.44 | $74.97 | $74.97 | 5,175,144 |
| 2024-03-08 | $76.08 | $79.58 | $76.08 | $76.16 | $76.16 | 10,444,348 |
| 2024-03-07 | $74.26 | $75.96 | $73.20 | $75.33 | $75.33 | 7,498,181 |
| 2024-03-06 | $74.18 | $74.85 | $72.92 | $74.01 | $74.01 | 5,757,307 |
| 2024-03-05 | $74.80 | $74.93 | $72.64 | $73.47 | $73.47 | 8,580,478 |
| 2024-03-04 | $76.47 | $76.53 | $73.99 | $75.77 | $75.77 | 7,394,983 |
| 2024-03-01 | $77.11 | $78.66 | $76.31 | $76.59 | $76.59 | 7,800,949 |
| 2024-02-29 | $76.27 | $77.14 | $75.03 | $76.37 | $76.37 | 6,693,422 |
| 2024-02-28 | $75.56 | $76.19 | $74.73 | $75.56 | $75.56 | 5,208,536 |
| 2024-02-27 | $77.56 | $77.63 | $75.90 | $76.63 | $76.63 | 7,449,297 |
| 2024-02-26 | $76.31 | $78.25 | $76.21 | $77.56 | $77.56 | 8,935,157 |
| 2024-02-23 | $75.05 | $76.80 | $73.85 | $76.24 | $76.24 | 10,235,565 |
| 2024-02-22 | $78.28 | $78.83 | $74.87 | $75.03 | $75.03 | 11,326,774 |
| 2024-02-21 | $77.00 | $78.06 | $74.67 | $75.59 | $75.59 | 10,553,404 |
| 2024-02-20 | $79.95 | $80.58 | $77.72 | $78.62 | $78.62 | 10,349,288 |
| 2024-02-16 | $82.25 | $83.67 | $80.35 | $81.29 | $81.29 | 13,711,902 |
| 2024-02-15 | $80.24 | $84.05 | $79.60 | $84.00 | $84.00 | 15,483,180 |
| 2024-02-14 | $79.11 | $80.70 | $77.48 | $80.67 | $80.67 | 18,016,714 |
| 2024-02-13 | $77.80 | $83.49 | $77.01 | $77.18 | $77.18 | 40,164,862 |
| 2024-02-12 | $91.40 | $91.57 | $88.98 | $89.12 | $89.12 | 17,188,824 |
| 2024-02-09 | $90.00 | $91.21 | $88.92 | $90.72 | $90.72 | 11,133,896 |
| 2024-02-08 | $85.03 | $91.44 | $84.90 | $87.87 | $87.87 | 20,641,790 |
| 2024-02-07 | $82.10 | $85.46 | $81.80 | $85.17 | $85.17 | 13,242,633 |
| 2024-02-06 | $81.40 | $82.04 | $79.77 | $81.56 | $81.56 | 5,563,356 |
| 2024-02-05 | $82.44 | $82.80 | $80.03 | $81.40 | $81.40 | 8,558,325 |
| 2024-02-02 | $81.00 | $83.03 | $79.33 | $82.93 | $82.93 | 17,659,228 |
| 2024-02-01 | $79.37 | $79.58 | $75.82 | $76.72 | $76.72 | 14,190,042 |
| 2024-01-31 | $81.30 | $82.22 | $79.96 | $80.07 | $80.07 | 6,749,734 |
| 2024-01-30 | $82.78 | $83.25 | $81.68 | $82.33 | $82.33 | 5,528,977 |
| 2024-01-29 | $81.74 | $83.58 | $81.47 | $83.54 | $83.54 | 6,478,990 |
| 2024-01-26 | $80.51 | $82.84 | $80.48 | $81.55 | $81.55 | 6,839,166 |
| 2024-01-25 | $81.27 | $81.70 | $79.14 | $80.49 | $80.49 | 6,926,814 |
| 2024-01-24 | $82.28 | $83.36 | $80.67 | $80.73 | $80.73 | 7,641,757 |
| 2024-01-23 | $80.70 | $81.62 | $79.53 | $81.14 | $81.14 | 5,700,500 |
| 2024-01-22 | $80.91 | $82.83 | $79.69 | $80.26 | $80.26 | 8,978,465 |
| 2024-01-19 | $77.31 | $80.18 | $76.31 | $80.01 | $80.01 | 10,263,810 |
| 2024-01-18 | $80.00 | $81.01 | $77.21 | $77.52 | $77.52 | 11,221,153 |
| 2024-01-17 | $80.03 | $80.44 | $77.53 | $80.32 | $80.32 | 15,898,412 |
| 2024-01-16 | $80.28 | $82.14 | $79.62 | $81.32 | $81.32 | 11,659,684 |
| 2024-01-12 | $81.11 | $83.19 | $81.00 | $81.40 | $81.40 | 9,264,908 |
| 2024-01-11 | $81.15 | $82.65 | $79.13 | $81.30 | $81.30 | 10,641,163 |
| 2024-01-10 | $80.69 | $81.30 | $79.37 | $81.10 | $81.10 | 9,866,725 |
| 2024-01-09 | $77.25 | $80.24 | $76.92 | $80.11 | $80.11 | 10,707,997 |
| 2024-01-08 | $74.78 | $77.90 | $74.72 | $77.69 | $77.69 | 8,231,984 |
| 2024-01-05 | $73.32 | $75.95 | $73.00 | $74.51 | $74.51 | 9,759,559 |
| 2024-01-04 | $71.63 | $74.02 | $70.62 | $73.42 | $73.42 | 11,927,380 |
| 2024-01-03 | $72.08 | $72.99 | $71.18 | $71.82 | $71.82 | 9,535,463 |
| 2024-01-02 | $76.44 | $76.63 | $72.91 | $73.83 | $73.83 | 13,134,768 |
| 2023-12-29 | $79.12 | $79.73 | $77.25 | $77.90 | $77.90 | 9,527,249 |
| 2023-12-28 | $78.29 | $79.20 | $77.48 | $79.11 | $79.11 | 7,608,364 |
| 2023-12-27 | $78.19 | $78.68 | $77.34 | $78.34 | $78.34 | 6,028,175 |
| 2023-12-26 | $76.83 | $78.47 | $76.44 | $78.21 | $78.21 | 5,251,790 |
| 2023-12-22 | $76.45 | $77.17 | $76.16 | $76.83 | $76.83 | 6,078,077 |
| 2023-12-21 | $76.70 | $77.30 | $75.50 | $76.14 | $76.14 | 7,496,327 |
| 2023-12-20 | $78.10 | $78.70 | $75.15 | $75.42 | $75.42 | 9,983,333 |
| 2023-12-19 | $77.20 | $79.99 | $77.18 | $78.35 | $78.35 | 12,422,911 |
| 2023-12-18 | $75.75 | $77.47 | $75.63 | $77.13 | $77.13 | 9,501,628 |
| 2023-12-15 | $77.71 | $77.95 | $76.35 | $76.82 | $76.82 | 10,430,262 |
| 2023-12-14 | $75.31 | $77.64 | $74.85 | $77.54 | $77.54 | 13,242,150 |
| 2023-12-13 | $72.53 | $74.09 | $71.15 | $73.86 | $73.86 | 10,910,200 |
| 2023-12-12 | $72.00 | $72.63 | $71.07 | $72.50 | $72.50 | 6,415,940 |
| 2023-12-11 | $72.43 | $73.63 | $72.18 | $72.81 | $72.81 | 7,101,383 |
| 2023-12-08 | $71.26 | $73.02 | $71.24 | $72.52 | $72.52 | 7,457,627 |
| 2023-12-07 | $70.86 | $72.28 | $70.04 | $71.86 | $71.86 | 8,471,153 |
| 2023-12-06 | $73.77 | $74.18 | $71.07 | $71.14 | $71.14 | 13,367,457 |
| 2023-12-05 | $71.80 | $75.47 | $71.15 | $74.72 | $74.72 | 15,767,958 |
| 2023-12-04 | $73.00 | $73.66 | $71.37 | $72.52 | $72.52 | 9,569,214 |
| 2023-12-01 | $72.50 | $73.99 | $71.74 | $73.86 | $73.86 | 8,639,776 |
| 2023-11-30 | $73.36 | $73.84 | $72.12 | $72.82 | $72.82 | 7,322,282 |
| 2023-11-29 | $74.34 | $75.06 | $73.00 | $73.33 | $73.33 | 9,815,598 |
| 2023-11-28 | $72.42 | $74.22 | $72.20 | $73.51 | $73.51 | 12,631,964 |
| 2023-11-27 | $71.81 | $74.47 | $71.08 | $73.79 | $73.79 | 24,288,929 |
| 2023-11-24 | $70.50 | $71.21 | $70.23 | $70.35 | $70.35 | 5,062,840 |
| 2023-11-22 | $70.26 | $71.58 | $69.15 | $70.96 | $70.96 | 10,226,470 |
| 2023-11-21 | $69.00 | $69.91 | $68.16 | $69.73 | $69.73 | 8,108,403 |
| 2023-11-20 | $67.73 | $70.16 | $67.73 | $69.51 | $69.51 | 10,306,398 |
| 2023-11-17 | $66.93 | $68.89 | $66.80 | $68.34 | $68.34 | 9,335,485 |
| 2023-11-16 | $67.06 | $68.25 | $66.69 | $67.28 | $67.28 | 9,160,914 |
| 2023-11-15 | $65.82 | $68.35 | $65.76 | $67.85 | $67.85 | 13,514,512 |
| 2023-11-14 | $64.26 | $66.17 | $63.98 | $65.52 | $65.52 | 13,168,383 |
| 2023-11-13 | $61.23 | $62.41 | $60.24 | $62.34 | $62.34 | 8,784,130 |
| 2023-11-10 | $60.27 | $61.63 | $59.89 | $61.34 | $61.34 | 9,329,707 |
| 2023-11-09 | $62.52 | $63.34 | $60.34 | $60.37 | $60.37 | 13,118,326 |
| 2023-11-08 | $61.87 | $63.09 | $60.70 | $62.74 | $62.74 | 11,987,631 |
| 2023-11-07 | $60.70 | $62.34 | $60.03 | $61.69 | $61.69 | 10,982,900 |
| 2023-11-06 | $61.59 | $61.78 | $59.71 | $60.43 | $60.43 | 13,284,932 |
| 2023-11-03 | $59.86 | $61.84 | $58.95 | $61.47 | $61.47 | 22,311,800 |
| 2023-11-02 | $57.64 | $60.15 | $55.51 | $59.70 | $59.70 | 42,696,401 |
| 2023-11-01 | $47.55 | $48.86 | $47.16 | $48.79 | $48.79 | 19,173,661 |
| 2023-10-31 | $46.65 | $47.63 | $45.50 | $47.19 | $47.19 | 12,046,903 |
| 2023-10-30 | $47.09 | $47.85 | $46.25 | $46.92 | $46.92 | 10,496,246 |
| 2023-10-27 | $48.13 | $48.18 | $46.06 | $46.40 | $46.40 | 12,207,694 |
| 2023-10-26 | $48.84 | $49.36 | $45.81 | $46.69 | $46.69 | 17,931,336 |
| 2023-10-25 | $50.85 | $51.08 | $48.35 | $48.49 | $48.49 | 12,658,837 |
| 2023-10-24 | $51.50 | $52.88 | $51.26 | $52.35 | $52.35 | 7,618,789 |
| 2023-10-23 | $50.53 | $51.98 | $49.64 | $51.00 | $51.00 | 8,851,654 |
| 2023-10-20 | $51.57 | $52.45 | $50.62 | $51.14 | $51.14 | 8,475,761 |
| 2023-10-19 | $53.13 | $53.32 | $51.54 | $51.83 | $51.83 | 10,438,095 |
| 2023-10-18 | $54.58 | $56.20 | $52.43 | $52.84 | $52.84 | 15,420,807 |
| 2023-10-17 | $52.59 | $54.46 | $52.49 | $54.17 | $54.17 | 7,892,471 |
| 2023-10-16 | $51.92 | $53.59 | $51.05 | $53.28 | $53.28 | 10,339,534 |
| 2023-10-13 | $53.40 | $54.19 | $50.69 | $51.55 | $51.55 | 14,377,895 |
| 2023-10-12 | $54.50 | $55.03 | $52.92 | $53.33 | $53.33 | 10,730,837 |
| 2023-10-11 | $55.51 | $55.64 | $53.71 | $54.24 | $54.24 | 8,505,693 |
| 2023-10-10 | $53.73 | $55.59 | $53.56 | $55.08 | $55.08 | 9,833,977 |
| 2023-10-09 | $52.45 | $53.93 | $52.06 | $53.51 | $53.51 | 9,674,668 |
| 2023-10-06 | $51.43 | $53.91 | $51.20 | $53.65 | $53.65 | 12,447,571 |
| 2023-10-05 | $52.01 | $52.55 | $51.11 | $52.19 | $52.19 | 9,075,305 |
| 2023-10-04 | $52.16 | $52.75 | $51.15 | $52.58 | $52.58 | 10,956,677 |
| 2023-10-03 | $53.00 | $53.68 | $51.02 | $51.38 | $51.38 | 11,280,180 |
| 2023-10-02 | $54.22 | $55.21 | $53.51 | $54.00 | $54.00 | 8,265,299 |
| 2023-09-29 | $54.26 | $55.59 | $54.10 | $54.57 | $54.57 | 13,390,935 |
| 2023-09-28 | $51.25 | $53.88 | $50.59 | $53.20 | $53.20 | 13,608,000 |
| 2023-09-27 | $51.88 | $52.50 | $51.03 | $51.85 | $51.85 | 9,041,749 |
| 2023-09-26 | $52.90 | $53.63 | $51.37 | $51.51 | $51.51 | 10,456,042 |
| 2023-09-25 | $52.71 | $53.63 | $52.30 | $53.58 | $53.58 | 8,314,676 |
| 2023-09-22 | $54.74 | $55.27 | $52.89 | $53.08 | $53.08 | 9,869,963 |
| 2023-09-21 | $55.37 | $55.99 | $53.68 | $53.70 | $53.70 | 11,314,394 |
| 2023-09-20 | $58.62 | $58.70 | $56.84 | $56.97 | $56.97 | 8,228,621 |
| 2023-09-19 | $59.17 | $59.23 | $56.88 | $58.33 | $58.33 | 13,478,312 |
| 2023-09-18 | $62.04 | $62.42 | $59.37 | $59.50 | $59.50 | 11,516,417 |
| 2023-09-15 | $63.31 | $63.49 | $61.92 | $62.38 | $62.38 | 8,627,234 |
| 2023-09-14 | $63.08 | $63.84 | $62.65 | $63.40 | $63.40 | 7,116,761 |
| 2023-09-13 | $62.34 | $63.26 | $61.72 | $62.62 | $62.62 | 6,920,345 |
| 2023-09-12 | $63.73 | $64.92 | $62.91 | $62.93 | $62.93 | 7,179,871 |
| 2023-09-11 | $63.39 | $64.76 | $62.81 | $64.56 | $64.56 | 7,924,293 |
| 2023-09-08 | $64.34 | $64.83 | $62.79 | $63.01 | $63.01 | 9,048,897 |
| 2023-09-07 | $64.76 | $65.71 | $63.57 | $64.78 | $64.78 | 8,711,870 |
| 2023-09-06 | $65.04 | $66.26 | $65.00 | $65.82 | $65.82 | 8,222,686 |
| 2023-09-05 | $66.24 | $66.49 | $65.27 | $65.80 | $65.80 | 8,858,447 |
| 2023-09-01 | $66.68 | $67.60 | $65.89 | $66.71 | $66.71 | 13,819,527 |
| 2023-08-31 | $64.71 | $66.85 | $63.28 | $66.49 | $66.49 | 30,505,799 |
| 2023-08-30 | $58.59 | $60.03 | $58.37 | $60.01 | $60.01 | 7,972,443 |
| 2023-08-29 | $56.28 | $59.15 | $56.01 | $58.80 | $58.80 | 9,897,837 |
| 2023-08-28 | $56.24 | $56.73 | $55.75 | $56.31 | $56.31 | 7,511,929 |
| 2023-08-25 | $55.43 | $56.64 | $54.07 | $55.54 | $55.54 | 8,956,003 |
| 2023-08-24 | $57.10 | $57.17 | $54.93 | $55.46 | $55.46 | 8,956,230 |
| 2023-08-23 | $54.19 | $57.01 | $54.11 | $56.73 | $56.73 | 13,232,031 |
| 2023-08-22 | $54.70 | $55.09 | $53.84 | $53.96 | $53.96 | 6,627,535 |
| 2023-08-21 | $53.41 | $54.27 | $52.90 | $53.93 | $53.93 | 7,606,799 |
| 2023-08-18 | $51.47 | $53.25 | $51.20 | $53.14 | $53.14 | 12,153,783 |
| 2023-08-17 | $55.69 | $55.97 | $52.78 | $53.22 | $53.22 | 13,873,194 |
| 2023-08-16 | $55.16 | $55.95 | $54.35 | $55.34 | $55.34 | 8,530,659 |
| 2023-08-15 | $55.69 | $56.20 | $54.77 | $55.34 | $55.34 | 9,740,963 |
| 2023-08-14 | $54.54 | $55.99 | $54.38 | $55.98 | $55.98 | 6,467,677 |
| 2023-08-11 | $55.59 | $55.94 | $54.71 | $55.27 | $55.27 | 8,678,083 |
| 2023-08-10 | $56.30 | $57.20 | $55.38 | $56.47 | $56.47 | 11,696,446 |
| 2023-08-09 | $56.10 | $57.07 | $55.09 | $55.20 | $55.20 | 9,708,970 |
| 2023-08-08 | $56.45 | $57.31 | $55.73 | $56.19 | $56.19 | 12,202,271 |
| 2023-08-07 | $57.61 | $58.06 | $56.51 | $57.57 | $57.57 | 10,887,407 |
| 2023-08-04 | $60.25 | $61.18 | $57.67 | $57.93 | $57.93 | 17,069,441 |
| 2023-08-03 | $61.88 | $64.25 | $58.33 | $59.04 | $59.04 | 35,296,435 |
| 2023-08-02 | $65.64 | $66.18 | $61.99 | $62.43 | $62.43 | 23,251,897 |
| 2023-08-01 | $66.77 | $67.64 | $65.59 | $67.45 | $67.45 | 9,974,924 |
| 2023-07-31 | $66.95 | $68.31 | $66.76 | $67.58 | $67.58 | 9,078,958 |
| 2023-07-28 | $65.01 | $66.26 | $64.87 | $66.04 | $66.04 | 7,783,158 |
| 2023-07-27 | $66.32 | $67.79 | $63.53 | $63.96 | $63.96 | 12,823,847 |
| 2023-07-26 | $64.50 | $65.90 | $63.91 | $64.68 | $64.68 | 8,662,987 |
| 2023-07-25 | $65.91 | $66.48 | $64.85 | $64.99 | $64.99 | 8,531,194 |
| 2023-07-24 | $67.00 | $67.70 | $65.51 | $66.17 | $66.17 | 10,457,340 |
| 2023-07-21 | $66.26 | $66.64 | $65.19 | $65.57 | $65.57 | 7,400,892 |
| 2023-07-20 | $67.27 | $68.27 | $65.03 | $65.44 | $65.44 | 10,732,326 |
| 2023-07-19 | $67.88 | $69.13 | $67.41 | $68.23 | $68.23 | 9,139,301 |
| 2023-07-18 | $68.46 | $68.46 | $65.25 | $67.26 | $67.26 | 14,982,041 |
| 2023-07-17 | $68.60 | $69.89 | $67.87 | $68.68 | $68.68 | 9,671,281 |
| 2023-07-14 | $70.61 | $71.43 | $68.42 | $68.45 | $68.45 | 12,111,348 |
| 2023-07-13 | $67.02 | $70.50 | $66.81 | $70.37 | $70.37 | 22,978,271 |
| 2023-07-12 | $64.37 | $65.95 | $63.70 | $65.94 | $65.94 | 14,747,233 |
| 2023-07-11 | $62.25 | $63.28 | $62.11 | $63.15 | $63.15 | 8,304,193 |
| 2023-07-10 | $61.25 | $62.04 | $60.51 | $61.89 | $61.89 | 8,457,553 |
| 2023-07-07 | $62.11 | $63.33 | $61.60 | $61.67 | $61.67 | 7,984,149 |
| 2023-07-06 | $63.05 | $63.30 | $61.44 | $61.83 | $61.83 | 13,317,156 |
| 2023-07-05 | $64.63 | $64.73 | $63.07 | $64.44 | $64.44 | 12,541,052 |
| 2023-07-03 | $65.04 | $66.42 | $64.37 | $64.85 | $64.85 | 7,509,473 |
| 2023-06-30 | $64.47 | $65.35 | $64.20 | $64.60 | $64.60 | 10,880,448 |
| 2023-06-29 | $64.78 | $64.81 | $63.17 | $63.76 | $63.76 | 8,527,854 |
| 2023-06-28 | $63.80 | $66.31 | $63.29 | $64.62 | $64.62 | 10,721,744 |
| 2023-06-27 | $63.45 | $64.54 | $62.78 | $63.80 | $63.80 | 9,592,531 |
| 2023-06-26 | $63.37 | $64.94 | $63.12 | $63.25 | $63.25 | 8,599,349 |
| 2023-06-23 | $62.03 | $63.92 | $61.58 | $63.79 | $63.79 | 8,620,856 |
| 2023-06-22 | $62.65 | $64.06 | $62.05 | $63.48 | $63.48 | 11,143,057 |
| 2023-06-21 | $64.16 | $64.85 | $61.85 | $63.17 | $63.17 | 12,508,578 |
| 2023-06-20 | $65.00 | $66.57 | $63.32 | $64.26 | $64.26 | 12,889,840 |
| 2023-06-16 | $66.99 | $67.36 | $64.51 | $64.71 | $64.71 | 13,567,825 |
| 2023-06-15 | $65.33 | $66.34 | $63.82 | $66.10 | $66.10 | 11,963,304 |
| 2023-06-14 | $63.98 | $66.56 | $63.85 | $65.88 | $65.88 | 16,711,904 |
| 2023-06-13 | $66.00 | $66.50 | $63.30 | $63.84 | $63.84 | 16,201,947 |
| 2023-06-12 | $62.10 | $65.62 | $61.93 | $65.01 | $65.01 | 23,203,691 |
| 2023-06-09 | $59.80 | $62.30 | $59.60 | $61.36 | $61.36 | 12,909,220 |
| 2023-06-08 | $59.28 | $61.12 | $58.08 | $59.28 | $59.28 | 13,235,122 |
| 2023-06-07 | $64.01 | $64.82 | $59.33 | $59.56 | $59.56 | 18,023,923 |
| 2023-06-06 | $61.90 | $64.06 | $60.72 | $63.66 | $63.66 | 29,210,988 |
| 2023-06-05 | $58.04 | $60.85 | $57.94 | $59.92 | $59.92 | 14,562,445 |
| 2023-06-02 | $59.03 | $59.78 | $57.93 | $58.29 | $58.29 | 12,246,521 |
| 2023-06-01 | $56.42 | $58.59 | $55.42 | $57.94 | $57.94 | 17,356,558 |
| 2023-05-31 | $58.16 | $59.11 | $56.73 | $57.19 | $57.19 | 13,079,476 |
| 2023-05-30 | $60.60 | $61.49 | $57.74 | $58.19 | $58.19 | 12,758,579 |
| 2023-05-26 | $58.00 | $59.92 | $57.80 | $59.26 | $59.26 | 13,645,001 |
| 2023-05-25 | $59.47 | $59.58 | $57.43 | $57.71 | $57.71 | 11,529,547 |
| 2023-05-24 | $57.75 | $59.84 | $57.01 | $58.97 | $58.97 | 17,906,441 |
| 2023-05-23 | $61.28 | $62.04 | $57.98 | $58.33 | $58.33 | 20,317,558 |
| 2023-05-22 | $60.21 | $64.05 | $60.17 | $62.06 | $62.06 | 17,253,593 |
| 2023-05-19 | $60.70 | $61.05 | $59.79 | $60.20 | $60.20 | 11,266,481 |
| 2023-05-18 | $60.79 | $61.98 | $60.01 | $60.85 | $60.85 | 12,967,339 |
| 2023-05-17 | $60.48 | $61.08 | $59.42 | $60.76 | $60.76 | 10,665,599 |
| 2023-05-16 | $61.20 | $62.00 | $60.12 | $60.12 | $60.12 | 11,094,923 |
| 2023-05-15 | $60.76 | $62.32 | $60.70 | $61.58 | $61.58 | 10,652,922 |
| 2023-05-12 | $62.40 | $62.71 | $61.01 | $61.33 | $61.33 | 13,662,743 |
| 2023-05-11 | $62.40 | $63.09 | $61.58 | $62.90 | $62.90 | 15,715,101 |
| 2023-05-10 | $64.31 | $65.54 | $63.16 | $63.17 | $63.17 | 17,461,237 |
| 2023-05-09 | $63.48 | $63.93 | $62.36 | $63.89 | $63.89 | 20,442,828 |
| 2023-05-08 | $61.60 | $65.13 | $61.29 | $64.38 | $64.38 | 37,097,555 |
| 2023-05-05 | $57.30 | $62.54 | $57.02 | $62.03 | $62.03 | 43,103,981 |
| 2023-05-04 | $54.87 | $59.82 | $53.88 | $57.30 | $57.30 | 88,927,303 |
| 2023-05-03 | $46.80 | $47.97 | $46.19 | $46.27 | $46.27 | 15,472,679 |
| 2023-05-02 | $46.87 | $47.63 | $46.08 | $46.78 | $46.78 | 11,254,968 |
| 2023-05-01 | $48.13 | $48.92 | $47.14 | $47.28 | $47.28 | 9,577,260 |
| 2023-04-28 | $46.94 | $48.87 | $46.92 | $48.45 | $48.45 | 10,411,844 |
| 2023-04-27 | $47.43 | $47.62 | $46.34 | $47.59 | $47.59 | 11,479,513 |
| 2023-04-26 | $47.23 | $47.43 | $46.17 | $46.37 | $46.37 | 8,043,313 |
| 2023-04-25 | $47.50 | $47.50 | $46.28 | $46.46 | $46.46 | 9,376,755 |
| 2023-04-24 | $48.85 | $49.46 | $47.54 | $48.02 | $48.02 | 10,042,165 |
| 2023-04-21 | $48.23 | $48.99 | $47.85 | $48.94 | $48.94 | 12,149,032 |
| 2023-04-20 | $48.40 | $48.74 | $47.64 | $48.00 | $48.00 | 12,161,904 |
| 2023-04-19 | $48.42 | $49.40 | $48.31 | $49.05 | $49.05 | 10,237,348 |
| 2023-04-18 | $48.97 | $49.86 | $48.63 | $49.20 | $49.20 | 13,933,405 |
| 2023-04-17 | $46.11 | $48.82 | $45.91 | $48.52 | $48.52 | 17,193,937 |
| 2023-04-14 | $45.51 | $46.48 | $45.11 | $46.39 | $46.39 | 9,819,476 |
| 2023-04-13 | $45.75 | $46.72 | $45.63 | $45.73 | $45.73 | 12,856,313 |
| 2023-04-12 | $47.14 | $48.75 | $45.22 | $45.30 | $45.30 | 30,890,251 |
| 2023-04-11 | $45.09 | $45.55 | $44.18 | $44.78 | $44.78 | 9,268,291 |
| 2023-04-10 | $44.69 | $45.61 | $44.05 | $45.35 | $45.35 | 9,589,611 |
| 2023-04-06 | $44.68 | $45.63 | $43.50 | $45.35 | $45.35 | 11,908,487 |
| 2023-04-05 | $47.34 | $47.42 | $45.18 | $45.19 | $45.19 | 12,283,139 |
| 2023-04-04 | $47.78 | $48.26 | $47.32 | $47.59 | $47.59 | 11,337,656 |
| 2023-04-03 | $47.25 | $47.76 | $46.58 | $47.68 | $47.68 | 10,349,795 |
| 2023-03-31 | $46.49 | $48.14 | $45.95 | $47.94 | $47.94 | 13,503,611 |
| 2023-03-30 | $47.24 | $47.32 | $46.02 | $46.51 | $46.51 | 12,119,106 |
| 2023-03-29 | $44.75 | $46.73 | $44.75 | $46.70 | $46.70 | 14,238,118 |
| 2023-03-28 | $44.98 | $45.39 | $44.00 | $44.31 | $44.31 | 8,872,483 |
| 2023-03-27 | $45.36 | $45.88 | $44.25 | $45.07 | $45.07 | 10,729,563 |
| 2023-03-24 | $45.20 | $45.58 | $44.24 | $44.98 | $44.98 | 11,161,878 |
| 2023-03-23 | $45.82 | $46.94 | $45.12 | $45.79 | $45.79 | 15,348,832 |
| 2023-03-22 | $45.71 | $47.32 | $44.72 | $44.96 | $44.96 | 17,080,879 |
| 2023-03-21 | $44.10 | $46.05 | $44.10 | $45.74 | $45.74 | 14,747,380 |
| 2023-03-20 | $44.11 | $44.24 | $42.78 | $43.88 | $43.88 | 15,361,597 |
| 2023-03-17 | $44.23 | $45.38 | $43.75 | $44.68 | $44.68 | 17,814,530 |
| 2023-03-16 | $43.49 | $44.85 | $42.02 | $44.67 | $44.67 | 15,411,971 |
| 2023-03-15 | $42.63 | $43.56 | $42.09 | $43.54 | $43.54 | 17,052,178 |
| 2023-03-14 | $42.96 | $44.21 | $42.86 | $43.80 | $43.80 | 16,867,671 |
| 2023-03-13 | $40.52 | $42.77 | $39.79 | $41.78 | $41.78 | 18,922,343 |
| 2023-03-10 | $42.14 | $42.64 | $40.52 | $41.46 | $41.46 | 22,080,913 |
| 2023-03-09 | $43.73 | $45.98 | $42.74 | $43.00 | $43.00 | 24,116,751 |
| 2023-03-08 | $42.38 | $43.82 | $42.03 | $43.70 | $43.70 | 13,779,357 |
| 2023-03-07 | $43.12 | $43.68 | $42.22 | $42.46 | $42.46 | 13,295,688 |
| 2023-03-06 | $43.71 | $44.06 | $43.17 | $43.48 | $43.48 | 14,875,092 |
| 2023-03-03 | $41.31 | $43.49 | $41.22 | $43.40 | $43.40 | 16,948,499 |
| 2023-03-02 | $39.12 | $41.41 | $39.02 | $41.18 | $41.18 | 16,938,049 |
| 2023-03-01 | $41.14 | $41.45 | $40.00 | $40.10 | $40.10 | 13,484,780 |
| 2023-02-28 | $40.51 | $41.36 | $40.41 | $41.14 | $41.14 | 13,054,857 |
| 2023-02-27 | $40.94 | $41.05 | $39.74 | $40.48 | $40.48 | 18,491,816 |
| 2023-02-24 | $40.45 | $41.09 | $39.87 | $40.75 | $40.75 | 20,981,638 |
| 2023-02-23 | $42.69 | $42.82 | $40.94 | $42.38 | $42.38 | 20,430,870 |
| 2023-02-22 | $42.03 | $42.93 | $41.02 | $42.03 | $42.03 | 20,094,688 |
| 2023-02-21 | $42.13 | $42.85 | $41.14 | $41.42 | $41.42 | 24,483,303 |
| 2023-02-17 | $44.14 | $45.03 | $42.92 | $43.61 | $43.61 | 26,415,311 |
| 2023-02-16 | $45.54 | $46.92 | $44.31 | $44.91 | $44.91 | 66,831,909 |
| 2023-02-15 | $51.00 | $53.70 | $50.21 | $53.39 | $53.39 | 37,172,278 |
| 2023-02-14 | $48.75 | $50.73 | $47.94 | $50.11 | $50.11 | 18,465,442 |
| 2023-02-13 | $48.38 | $49.12 | $47.92 | $48.70 | $48.70 | 11,358,437 |
| 2023-02-10 | $48.86 | $49.15 | $47.33 | $48.30 | $48.30 | 14,714,127 |
| 2023-02-09 | $50.72 | $51.26 | $49.40 | $49.64 | $49.64 | 17,396,398 |
| 2023-02-08 | $51.11 | $51.72 | $49.76 | $49.80 | $49.80 | 13,116,402 |
| 2023-02-07 | $51.61 | $51.80 | $49.34 | $51.35 | $51.35 | 20,441,234 |
| 2023-02-06 | $51.67 | $52.89 | $51.40 | $51.57 | $51.57 | 13,585,939 |
| 2023-02-03 | $51.27 | $54.67 | $51.00 | $52.93 | $52.93 | 21,572,035 |
| 2023-02-02 | $52.74 | $54.49 | $52.33 | $53.63 | $53.63 | 26,663,542 |
| 2023-02-01 | $49.37 | $50.84 | $48.28 | $50.26 | $50.26 | 26,964,587 |
| 2023-01-31 | $47.88 | $49.75 | $47.73 | $49.27 | $49.27 | 21,531,550 |
| 2023-01-30 | $49.58 | $49.65 | $47.05 | $47.19 | $47.19 | 18,872,902 |
| 2023-01-27 | $47.75 | $50.17 | $47.62 | $50.08 | $50.08 | 24,480,224 |
| 2023-01-26 | $48.70 | $49.08 | $46.44 | $48.33 | $48.33 | 28,958,235 |
| 2023-01-25 | $44.96 | $48.27 | $44.34 | $47.33 | $47.33 | 59,097,937 |
| 2023-01-24 | $49.88 | $49.88 | $42.00 | $42.69 | $42.69 | 16,032,488 |
| 2023-01-23 | $42.11 | $44.11 | $41.90 | $44.04 | $44.04 | 29,496,250 |
| 2023-01-20 | $38.58 | $40.48 | $38.14 | $40.48 | $40.48 | 15,073,128 |
| 2023-01-19 | $38.42 | $39.47 | $37.91 | $38.06 | $38.06 | 15,311,855 |
| 2023-01-18 | $40.38 | $41.03 | $39.10 | $39.17 | $39.17 | 19,447,829 |
| 2023-01-17 | $39.19 | $40.30 | $38.05 | $39.98 | $39.98 | 20,077,182 |
| 2023-01-13 | $35.80 | $39.07 | $35.67 | $38.89 | $38.89 | 24,033,503 |
| 2023-01-12 | $37.29 | $37.40 | $35.60 | $36.76 | $36.76 | 19,977,561 |
| 2023-01-11 | $36.64 | $37.35 | $35.78 | $36.44 | $36.44 | 19,921,804 |
| 2023-01-10 | $36.97 | $37.40 | $36.04 | $36.50 | $36.50 | 20,460,420 |
| 2023-01-09 | $37.70 | $38.49 | $37.16 | $37.19 | $37.19 | 17,446,564 |
| 2023-01-06 | $36.11 | $37.25 | $34.97 | $36.85 | $36.85 | 15,951,860 |
| 2023-01-05 | $36.55 | $36.79 | $35.36 | $35.95 | $35.95 | 16,462,144 |
| 2023-01-04 | $36.29 | $37.77 | $35.71 | $37.54 | $37.54 | 20,072,541 |
| 2023-01-03 | $35.69 | $36.48 | $34.65 | $35.68 | $35.68 | 18,847,042 |
| 2022-12-30 | $34.32 | $35.15 | $34.15 | $34.71 | $34.71 | 13,244,084 |
| 2022-12-29 | $33.18 | $35.38 | $32.93 | $35.10 | $35.10 | 17,645,736 |
| 2022-12-28 | $33.21 | $33.70 | $32.40 | $32.64 | $32.64 | 13,332,144 |
| 2022-12-27 | $33.06 | $33.64 | $32.35 | $33.39 | $33.39 | 12,400,908 |
| 2022-12-23 | $34.20 | $34.55 | $33.11 | $33.71 | $33.71 | 13,112,790 |
| 2022-12-22 | $35.60 | $35.60 | $33.39 | $34.68 | $34.68 | 16,498,373 |
| 2022-12-21 | $36.18 | $36.94 | $35.29 | $36.19 | $36.19 | 13,260,508 |
| 2022-12-20 | $34.90 | $37.10 | $34.78 | $35.99 | $35.99 | 16,742,391 |
| 2022-12-19 | $36.10 | $36.30 | $35.22 | $35.50 | $35.50 | 14,397,560 |
| 2022-12-16 | $36.09 | $37.11 | $35.65 | $36.09 | $36.09 | 16,908,801 |
| 2022-12-15 | $37.29 | $37.80 | $36.05 | $36.39 | $36.39 | 17,448,199 |
| 2022-12-14 | $38.40 | $39.45 | $37.69 | $38.24 | $38.24 | 21,245,463 |
| 2022-12-13 | $41.81 | $42.70 | $38.57 | $38.78 | $38.78 | 26,830,041 |
| 2022-12-12 | $37.92 | $38.68 | $37.49 | $38.38 | $38.38 | 20,040,712 |
| 2022-12-09 | $38.45 | $40.36 | $38.33 | $38.38 | $38.38 | 21,469,386 |
| 2022-12-08 | $38.07 | $39.15 | $36.56 | $38.64 | $38.64 | 24,816,635 |
| 2022-12-07 | $38.08 | $38.99 | $37.72 | $38.49 | $38.49 | 23,536,622 |
| 2022-12-06 | $40.57 | $40.85 | $38.57 | $38.97 | $38.97 | 19,295,204 |
| 2022-12-05 | $42.77 | $43.70 | $40.41 | $40.79 | $40.79 | 22,014,003 |
| 2022-12-02 | $42.15 | $45.06 | $42.01 | $43.06 | $43.06 | 30,777,863 |
| 2022-12-01 | $41.45 | $43.74 | $41.30 | $43.40 | $43.40 | 33,691,868 |
| 2022-11-30 | $37.42 | $40.90 | $37.09 | $40.88 | $40.88 | 30,671,795 |
| 2022-11-29 | $38.48 | $39.96 | $36.73 | $37.15 | $37.15 | 29,118,158 |
| 2022-11-28 | $38.80 | $40.15 | $37.54 | $38.03 | $38.03 | 42,647,295 |
| 2022-11-25 | $36.73 | $37.01 | $36.04 | $36.79 | $36.79 | 9,401,497 |
| 2022-11-23 | $35.37 | $37.04 | $35.15 | $36.77 | $36.77 | 15,970,701 |
| 2022-11-22 | $35.12 | $35.38 | $34.38 | $35.28 | $35.28 | 12,669,111 |
| 2022-11-21 | $35.77 | $36.09 | $34.66 | $35.21 | $35.21 | 15,565,559 |
| 2022-11-18 | $38.29 | $38.37 | $36.08 | $36.59 | $36.59 | 14,746,255 |
| 2022-11-17 | $37.48 | $38.27 | $36.84 | $37.72 | $37.72 | 16,916,577 |
| 2022-11-16 | $39.07 | $39.78 | $37.86 | $38.51 | $38.51 | 17,334,221 |
| 2022-11-15 | $40.41 | $41.73 | $39.96 | $40.02 | $40.02 | 26,589,082 |
| 2022-11-14 | $39.05 | $39.31 | $37.92 | $38.40 | $38.40 | 17,931,145 |
| 2022-11-11 | $36.61 | $40.92 | $36.13 | $39.44 | $39.44 | 39,173,373 |
| 2022-11-10 | $33.90 | $36.60 | $33.45 | $36.51 | $36.51 | 32,449,064 |
| 2022-11-09 | $32.03 | $32.39 | $30.44 | $30.90 | $30.90 | 17,640,818 |
| 2022-11-08 | $32.57 | $33.25 | $31.66 | $32.80 | $32.80 | 18,576,017 |
| 2022-11-07 | $32.61 | $32.93 | $31.46 | $32.24 | $32.24 | 16,129,035 |
| 2022-11-04 | $34.73 | $35.00 | $31.33 | $32.15 | $32.15 | 30,310,850 |
| 2022-11-03 | $32.92 | $35.16 | $32.83 | $33.74 | $33.74 | 23,395,008 |
| 2022-11-02 | $34.93 | $36.06 | $33.51 | $33.51 | $33.51 | 34,904,997 |
| 2022-11-01 | $35.38 | $36.40 | $34.72 | $34.79 | $34.79 | 32,527,652 |
| 2022-10-31 | $34.07 | $36.16 | $33.90 | $34.23 | $34.23 | 45,928,578 |
| 2022-10-28 | $33.84 | $34.78 | $32.58 | $34.19 | $34.19 | 39,123,378 |
| 2022-10-27 | $31.03 | $34.60 | $30.90 | $34.10 | $34.10 | 85,884,016 |
| 2022-10-26 | $29.20 | $30.87 | $28.55 | $29.06 | $29.06 | 29,508,496 |
| 2022-10-25 | $29.16 | $30.16 | $29.15 | $29.83 | $29.83 | 19,380,645 |
| 2022-10-24 | $29.32 | $29.39 | $27.83 | $28.75 | $28.75 | 24,463,897 |
| 2022-10-21 | $29.03 | $29.75 | $28.04 | $29.75 | $29.75 | 32,835,880 |
| 2022-10-20 | $28.50 | $30.82 | $28.38 | $29.73 | $29.73 | 37,547,134 |
| 2022-10-19 | $28.45 | $28.63 | $27.84 | $28.35 | $28.35 | 22,677,749 |
| 2022-10-18 | $29.25 | $29.72 | $28.33 | $28.73 | $28.73 | 22,754,297 |
| 2022-10-17 | $27.45 | $28.00 | $27.07 | $27.76 | $27.76 | 22,387,317 |
| 2022-10-14 | $26.99 | $27.39 | $25.98 | $26.06 | $26.06 | 30,476,590 |
| 2022-10-13 | $24.11 | $26.56 | $23.63 | $26.24 | $26.24 | 34,677,454 |
| 2022-10-12 | $25.66 | $26.45 | $25.26 | $25.99 | $25.99 | 20,772,494 |
| 2022-10-11 | $26.40 | $26.58 | $24.95 | $25.67 | $25.67 | 32,097,969 |
| 2022-10-10 | $27.28 | $27.28 | $26.01 | $26.45 | $26.45 | 21,516,597 |
| 2022-10-07 | $29.08 | $29.19 | $27.01 | $27.21 | $27.21 | 29,793,393 |
| 2022-10-06 | $30.55 | $31.08 | $29.78 | $30.06 | $30.06 | 36,021,984 |
| 2022-10-05 | $30.42 | $31.25 | $30.12 | $30.83 | $30.83 | 24,091,907 |
| 2022-10-04 | $29.08 | $31.85 | $29.00 | $31.53 | $31.53 | 43,030,957 |
| 2022-10-03 | $27.30 | $28.22 | $26.48 | $27.76 | $27.76 | 26,422,896 |
| 2022-09-30 | $26.57 | $28.14 | $26.38 | $26.94 | $26.94 | 24,803,940 |
| 2022-09-29 | $28.32 | $28.60 | $26.51 | $26.77 | $26.77 | 32,086,934 |
| 2022-09-28 | $27.94 | $29.37 | $27.66 | $29.24 | $29.24 | 24,820,608 |
| 2022-09-27 | $29.03 | $29.40 | $27.66 | $27.85 | $27.85 | 23,308,546 |
| 2022-09-26 | $28.67 | $29.94 | $28.24 | $28.25 | $28.25 | 25,033,050 |
| 2022-09-23 | $28.41 | $28.91 | $27.65 | $28.76 | $28.76 | 27,542,946 |
| 2022-09-22 | $30.21 | $30.57 | $28.32 | $28.57 | $28.57 | 34,264,493 |
| 2022-09-21 | $31.04 | $32.43 | $30.50 | $30.55 | $30.55 | 28,911,792 |
| 2022-09-20 | $32.31 | $32.39 | $30.79 | $30.95 | $30.95 | 26,104,071 |
| 2022-09-19 | $31.17 | $33.03 | $31.14 | $32.94 | $32.94 | 25,049,747 |
| 2022-09-16 | $32.43 | $32.83 | $31.22 | $31.73 | $31.73 | 31,975,544 |
| 2022-09-15 | $33.16 | $34.73 | $32.94 | $33.85 | $33.85 | 23,235,238 |
| 2022-09-14 | $32.58 | $33.73 | $31.89 | $33.69 | $33.69 | 22,981,738 |
| 2022-09-13 | $32.75 | $33.52 | $32.40 | $32.70 | $32.70 | 29,699,738 |
| 2022-09-12 | $34.75 | $35.81 | $34.60 | $35.16 | $35.16 | 24,260,643 |
| 2022-09-09 | $32.44 | $34.90 | $32.34 | $34.81 | $34.81 | 40,316,651 |
| 2022-09-08 | $30.42 | $32.03 | $29.89 | $31.94 | $31.94 | 30,419,414 |
| 2022-09-07 | $29.96 | $31.10 | $29.37 | $30.98 | $30.98 | 22,289,250 |
| 2022-09-06 | $30.15 | $30.36 | $29.07 | $29.84 | $29.84 | 25,579,962 |
| 2022-09-02 | $31.80 | $31.99 | $29.86 | $30.11 | $30.11 | 31,478,548 |
| 2022-09-01 | $30.94 | $31.36 | $29.82 | $31.27 | $31.27 | 28,553,505 |
| 2022-08-31 | $31.98 | $33.35 | $31.34 | $31.65 | $31.65 | 26,208,648 |
| 2022-08-30 | $32.47 | $32.91 | $30.53 | $31.36 | $31.36 | 33,550,299 |
| 2022-08-29 | $31.76 | $33.20 | $31.76 | $31.94 | $31.94 | 20,934,678 |
| 2022-08-26 | $34.37 | $34.59 | $31.80 | $32.42 | $32.42 | 30,299,990 |
| 2022-08-25 | $33.74 | $34.71 | $33.29 | $34.34 | $34.34 | 23,870,648 |
| 2022-08-24 | $32.68 | $34.27 | $32.41 | $33.29 | $33.29 | 23,435,798 |
| 2022-08-23 | $33.05 | $33.80 | $32.38 | $32.47 | $32.47 | 20,640,420 |
| 2022-08-22 | $33.39 | $33.98 | $32.57 | $33.18 | $33.18 | 23,788,802 |
| 2022-08-19 | $36.09 | $36.44 | $34.11 | $34.20 | $34.20 | 28,335,162 |
| 2022-08-18 | $37.29 | $37.38 | $36.01 | $36.86 | $36.86 | 20,334,675 |
| 2022-08-17 | $38.75 | $39.02 | $37.10 | $37.30 | $37.30 | 29,058,812 |
| 2022-08-16 | $39.93 | $40.39 | $37.63 | $39.58 | $39.58 | 30,792,064 |
| 2022-08-15 | $40.14 | $41.10 | $38.86 | $39.84 | $39.84 | 28,841,621 |
| 2022-08-12 | $41.30 | $41.53 | $39.61 | $40.76 | $40.76 | 29,889,591 |
| 2022-08-11 | $42.82 | $45.43 | $39.66 | $40.42 | $40.42 | 55,567,198 |
| 2022-08-10 | $39.44 | $40.87 | $37.97 | $40.61 | $40.61 | 39,813,058 |
| 2022-08-09 | $38.75 | $38.84 | $36.31 | $36.75 | $36.75 | 34,712,092 |
| 2022-08-08 | $41.41 | $42.45 | $39.27 | $39.77 | $39.77 | 29,845,891 |
| 2022-08-05 | $39.27 | $42.55 | $39.04 | $40.81 | $40.81 | 28,771,535 |
| 2022-08-04 | $41.95 | $42.59 | $40.18 | $41.02 | $41.02 | 31,569,738 |
| 2022-08-03 | $38.30 | $42.15 | $38.30 | $41.93 | $41.93 | 38,072,773 |
| 2022-08-02 | $35.70 | $38.98 | $35.55 | $37.74 | $37.74 | 29,706,954 |
| 2022-08-01 | $34.90 | $37.42 | $34.05 | $36.44 | $36.44 | 26,421,460 |
| 2022-07-29 | $35.21 | $36.65 | $33.75 | $34.83 | $34.83 | 31,716,759 |
| 2022-07-28 | $34.70 | $36.16 | $33.60 | $35.91 | $35.91 | 33,198,405 |
| 2022-07-27 | $31.46 | $35.48 | $31.31 | $35.24 | $35.24 | 79,941,453 |
| 2022-07-26 | $31.81 | $31.95 | $30.55 | $31.55 | $31.55 | 65,071,885 |
| 2022-07-25 | $37.05 | $37.43 | $35.71 | $36.71 | $36.71 | 19,770,525 |
| 2022-07-22 | $39.40 | $39.86 | $36.77 | $37.35 | $37.35 | 28,254,363 |
| 2022-07-21 | $37.97 | $40.68 | $37.85 | $40.40 | $40.40 | 39,578,459 |
| 2022-07-20 | $34.19 | $38.84 | $33.95 | $38.49 | $38.49 | 42,330,762 |
| 2022-07-19 | $34.02 | $34.38 | $32.04 | $34.37 | $34.37 | 27,254,852 |
| 2022-07-18 | $31.92 | $34.20 | $31.83 | $32.54 | $32.54 | 28,950,702 |
| 2022-07-15 | $31.29 | $31.84 | $30.02 | $31.27 | $31.27 | 22,398,709 |
| 2022-07-14 | $31.84 | $32.25 | $30.38 | $30.67 | $30.67 | 24,247,445 |
| 2022-07-13 | $31.35 | $33.21 | $30.28 | $32.15 | $32.15 | 26,325,758 |
| 2022-07-12 | $32.57 | $33.48 | $31.70 | $32.38 | $32.38 | 21,445,021 |
| 2022-07-11 | $34.76 | $35.10 | $32.04 | $32.32 | $32.32 | 22,564,836 |
| 2022-07-08 | $34.25 | $36.75 | $34.10 | $35.57 | $35.57 | 22,067,217 |
| 2022-07-07 | $32.84 | $35.48 | $32.30 | $35.33 | $35.33 | 23,042,320 |
| 2022-07-06 | $34.14 | $35.31 | $32.75 | $33.04 | $33.04 | 25,782,266 |
| 2022-07-05 | $30.84 | $34.28 | $29.72 | $34.00 | $34.00 | 29,167,805 |
| 2022-07-01 | $32.08 | $33.06 | $30.70 | $31.41 | $31.41 | 20,371,645 |
| 2022-06-30 | $32.65 | $33.34 | $30.86 | $31.24 | $31.24 | 26,019,553 |
| 2022-06-29 | $34.40 | $34.98 | $32.47 | $33.05 | $33.05 | 30,684,050 |
| 2022-06-28 | $371.32 | $380.49 | $346.56 | $350.26 | $35.03 | 44,180,900 |
| 2022-06-27 | $392.48 | $395.00 | $358.29 | $373.21 | $37.32 | 58,165,050 |
| 2022-06-24 | $364.51 | $387.90 | $363.83 | $385.23 | $38.52 | 46,652,850 |
| 2022-06-23 | $338.50 | $365.27 | $332.13 | $363.83 | $36.38 | 43,753,140 |
| 2022-06-22 | $324.38 | $348.25 | $322.53 | $338.54 | $33.85 | 34,666,790 |
| 2022-06-21 | $324.00 | $336.82 | $321.61 | $328.25 | $32.83 | 31,601,470 |
| 2022-06-17 | $306.90 | $325.86 | $306.31 | $316.89 | $31.69 | 37,008,410 |
| 2022-06-16 | $314.81 | $319.31 | $299.57 | $305.23 | $30.52 | 40,943,120 |
| 2022-06-15 | $305.70 | $330.98 | $304.80 | $326.03 | $32.60 | 47,766,790 |
| 2022-06-14 | $316.61 | $320.77 | $297.64 | $303.54 | $30.35 | 38,194,380 |
| 2022-06-13 | $331.42 | $340.14 | $311.64 | $312.94 | $31.29 | 40,665,600 |
| 2022-06-10 | $355.00 | $362.81 | $339.31 | $348.43 | $34.84 | 40,300,130 |
| 2022-06-09 | $385.21 | $397.52 | $371.05 | $371.39 | $37.14 | 34,033,960 |
| 2022-06-08 | $381.00 | $396.05 | $377.09 | $391.47 | $39.15 | 35,179,620 |
| 2022-06-07 | $354.11 | $381.32 | $350.00 | $380.74 | $38.07 | 47,707,190 |
| 2022-06-06 | $367.00 | $374.56 | $354.53 | $360.62 | $36.06 | 37,864,680 |
| 2022-06-03 | $379.90 | $385.50 | $348.27 | $353.66 | $35.37 | 50,216,440 |
| 2022-06-02 | $362.47 | $401.00 | $362.01 | $398.87 | $39.89 | 40,149,760 |
| 2022-06-01 | $379.64 | $392.94 | $351.88 | $361.53 | $36.15 | 38,709,000 |
| 2022-05-31 | $374.41 | $387.40 | $362.20 | $375.12 | $37.51 | 36,062,350 |
| 2022-05-27 | $356.77 | $371.82 | $355.63 | $369.04 | $36.90 | 31,134,800 |
| 2022-05-26 | $329.73 | $357.13 | $325.35 | $351.32 | $35.13 | 30,734,190 |
| 2022-05-25 | $329.48 | $336.75 | $318.00 | $333.11 | $33.31 | 37,993,500 |
| 2022-05-24 | $356.41 | $356.41 | $319.00 | $324.84 | $32.48 | 44,375,490 |
| 2022-05-23 | $362.01 | $368.79 | $342.00 | $368.49 | $36.85 | 40,428,500 |
| 2022-05-20 | $400.69 | $403.99 | $340.01 | $363.85 | $36.39 | 56,642,620 |
| 2022-05-19 | $362.16 | $413.70 | $360.50 | $391.33 | $39.13 | 76,017,630 |
| 2022-05-18 | $363.06 | $379.73 | $355.02 | $360.62 | $36.06 | 42,404,290 |
| 2022-05-17 | $374.01 | $384.97 | $346.38 | $372.64 | $37.26 | 47,196,270 |
| 2022-05-16 | $397.76 | $398.24 | $356.95 | $359.95 | $36.00 | 54,134,470 |
| 2022-05-13 | $372.18 | $408.63 | $372.18 | $402.48 | $40.25 | 61,514,180 |
| 2022-05-12 | $313.61 | $385.00 | $308.06 | $353.51 | $35.35 | 94,273,760 |
| 2022-05-11 | $331.94 | $346.00 | $315.25 | $318.59 | $31.86 | 63,287,490 |
| 2022-05-10 | $354.90 | $366.10 | $318.00 | $335.39 | $33.54 | 60,862,360 |
| 2022-05-09 | $362.00 | $371.71 | $337.29 | $340.04 | $34.00 | 64,126,780 |
| 2022-05-06 | $401.06 | $401.49 | $355.13 | $377.49 | $37.75 | 102,695,750 |
| 2022-05-05 | $407.64 | $424.88 | $395.86 | $413.09 | $41.31 | 113,608,250 |
| 2022-05-04 | $457.66 | $487.99 | $439.10 | $485.49 | $48.55 | 44,085,450 |
| 2022-05-03 | $451.75 | $475.35 | $449.45 | $465.20 | $46.52 | 37,363,430 |
| 2022-05-02 | $421.15 | $454.14 | $421.15 | $452.98 | $45.30 | 33,719,410 |
| 2022-04-29 | $422.00 | $463.38 | $421.49 | $426.82 | $42.68 | 39,768,930 |
| 2022-04-28 | $428.81 | $452.13 | $411.17 | $443.28 | $44.33 | 41,856,340 |
| 2022-04-27 | $423.99 | $439.97 | $413.32 | $416.20 | $41.62 | 31,912,830 |
| 2022-04-26 | $455.06 | $458.53 | $428.00 | $428.09 | $42.81 | 36,587,740 |
| 2022-04-25 | $461.98 | $475.85 | $453.39 | $459.21 | $45.92 | 40,069,420 |
| 2022-04-22 | $480.00 | $492.71 | $454.03 | $459.97 | $46.00 | 44,860,390 |
| 2022-04-21 | $535.01 | $537.75 | $472.57 | $481.00 | $48.10 | 59,355,120 |
| 2022-04-20 | $592.98 | $594.00 | $525.00 | $525.00 | $52.50 | 50,762,600 |
| 2022-04-19 | $577.50 | $614.00 | $576.00 | $605.63 | $60.56 | 21,424,940 |
| 2022-04-18 | $575.00 | $586.89 | $556.00 | $581.00 | $58.10 | 23,198,620 |
| 2022-04-14 | $602.41 | $607.00 | $579.01 | $579.51 | $57.95 | 22,825,060 |
| 2022-04-13 | $590.97 | $622.00 | $578.95 | $604.78 | $60.48 | 28,846,660 |
| 2022-04-12 | $627.56 | $644.37 | $590.24 | $591.06 | $59.11 | 36,801,420 |
| 2022-04-11 | $614.51 | $628.98 | $593.68 | $617.38 | $61.74 | 39,027,480 |
| 2022-04-08 | $639.30 | $641.73 | $600.06 | $603.18 | $60.32 | 41,832,510 |
| 2022-04-07 | $656.00 | $669.05 | $620.45 | $643.97 | $64.40 | 29,001,460 |
| 2022-04-06 | $684.63 | $685.44 | $638.44 | $656.58 | $65.66 | 33,372,200 |
| 2022-04-05 | $729.00 | $741.34 | $692.01 | $702.92 | $70.29 | 23,687,010 |
| 2022-04-04 | $696.39 | $730.89 | $692.00 | $727.29 | $72.73 | 19,721,340 |
| 2022-04-01 | $687.56 | $716.88 | $678.51 | $693.00 | $69.30 | 29,412,070 |
| 2022-03-31 | $708.51 | $708.64 | $675.23 | $675.96 | $67.60 | 22,227,220 |
| 2022-03-30 | $725.72 | $737.80 | $692.00 | $705.60 | $70.56 | 31,928,700 |
| 2022-03-29 | $716.83 | $758.78 | $702.44 | $743.98 | $74.40 | 29,474,870 |
| 2022-03-28 | $684.97 | $716.60 | $670.66 | $701.60 | $70.16 | 24,524,120 |
| 2022-03-25 | $705.00 | $706.85 | $666.00 | $679.53 | $67.95 | 22,038,850 |
| 2022-03-24 | $710.32 | $711.81 | $680.37 | $705.00 | $70.50 | 24,118,880 |
| 2022-03-23 | $715.00 | $739.49 | $695.00 | $703.59 | $70.36 | 33,973,140 |
| 2022-03-22 | $689.17 | $733.78 | $670.95 | $727.01 | $72.70 | 44,348,570 |
| 2022-03-21 | $699.00 | $713.05 | $653.03 | $683.45 | $68.35 | 66,438,910 |
| 2022-03-18 | $649.88 | $780.00 | $647.30 | $780.00 | $78.00 | 42,376,370 |
| 2022-03-17 | $612.22 | $657.78 | $604.61 | $657.38 | $65.74 | 30,355,970 |
| 2022-03-16 | $574.58 | $623.86 | $567.00 | $622.38 | $62.24 | 31,596,120 |
| 2022-03-15 | $518.58 | $563.00 | $513.65 | $553.43 | $55.34 | 26,553,900 |
| 2022-03-14 | $541.41 | $553.23 | $510.02 | $512.55 | $51.26 | 24,948,620 |
| 2022-03-11 | $568.98 | $580.54 | $542.24 | $544.37 | $54.44 | 27,360,630 |
| 2022-03-10 | $567.20 | $571.98 | $545.25 | $553.18 | $55.32 | 29,826,020 |
| 2022-03-09 | $544.99 | $594.90 | $534.07 | $587.65 | $58.77 | 39,835,540 |
| 2022-03-08 | $552.56 | $554.99 | $511.20 | $514.95 | $51.50 | 52,423,380 |
| 2022-03-07 | $599.00 | $606.07 | $557.37 | $560.80 | $56.08 | 27,626,100 |
| 2022-03-04 | $640.98 | $650.94 | $591.51 | $600.84 | $60.08 | 28,173,910 |
| 2022-03-03 | $664.91 | $666.26 | $632.20 | $640.75 | $64.08 | 15,529,850 |
| 2022-03-02 | $671.35 | $677.98 | $635.41 | $659.83 | $65.98 | 22,121,180 |
| 2022-03-01 | $688.95 | $711.18 | $670.61 | $673.44 | $67.34 | 16,118,060 |
| 2022-02-28 | $689.76 | $704.07 | $667.49 | $694.26 | $69.43 | 17,032,360 |
| 2022-02-25 | $677.28 | $684.65 | $642.96 | $676.95 | $67.70 | 22,753,980 |
| 2022-02-24 | $585.03 | $668.79 | $585.03 | $663.98 | $66.40 | 35,520,210 |
| 2022-02-23 | $634.80 | $659.90 | $625.02 | $626.61 | $62.66 | 24,328,510 |
| 2022-02-22 | $632.03 | $661.99 | $624.27 | $626.16 | $62.62 | 31,176,900 |
| 2022-02-18 | $662.78 | $683.48 | $640.42 | $656.88 | $65.69 | 39,739,010 |
| 2022-02-17 | $727.12 | $732.24 | $655.00 | $660.00 | $66.00 | 70,505,490 |
| 2022-02-16 | $799.85 | $800.00 | $720.00 | $746.85 | $74.69 | 99,249,980 |
| 2022-02-15 | $864.43 | $891.35 | $843.14 | $889.50 | $88.95 | 17,269,330 |
| 2022-02-14 | $846.37 | $871.13 | $835.51 | $847.45 | $84.75 | 15,798,700 |
| 2022-02-11 | $892.15 | $905.99 | $835.01 | $854.00 | $85.40 | 13,524,580 |
| 2022-02-10 | $900.00 | $932.54 | $885.00 | $893.34 | $89.33 | 19,135,480 |
| 2022-02-09 | $905.19 | $925.63 | $884.01 | $924.97 | $92.50 | 14,854,530 |
| 2022-02-08 | $859.00 | $880.50 | $852.00 | $878.00 | $87.80 | 11,550,470 |
| 2022-02-07 | $881.56 | $908.00 | $855.49 | $866.89 | $86.69 | 16,539,630 |
| 2022-02-04 | $830.00 | $892.62 | $810.87 | $876.00 | $87.60 | 29,425,070 |
| 2022-02-03 | $830.00 | $857.42 | $806.00 | $809.44 | $80.94 | 30,259,900 |
| 2022-02-02 | $983.50 | $985.11 | $864.93 | $885.88 | $88.59 | 31,831,000 |
| 2022-02-01 | $984.30 | $988.50 | $937.85 | $984.20 | $98.42 | 17,520,790 |
| 2022-01-31 | $881.90 | $968.21 | $875.00 | $964.24 | $96.42 | 25,004,010 |
| 2022-01-28 | $825.03 | $874.34 | $792.52 | $872.23 | $87.22 | 26,570,070 |
| 2022-01-27 | $904.69 | $906.65 | $813.12 | $815.76 | $81.58 | 21,613,510 |
| 2022-01-26 | $937.01 | $950.00 | $852.30 | $868.92 | $86.89 | 33,160,270 |
| 2022-01-25 | $910.00 | $938.99 | $841.00 | $892.39 | $89.24 | 46,759,410 |
| 2022-01-24 | $834.00 | $963.99 | $780.00 | $938.49 | $93.85 | 77,623,920 |
| 2022-01-21 | $1,004.69 | $1,013.64 | $868.75 | $882.12 | $88.21 | 53,351,240 |
| 2022-01-20 | $1,049.97 | $1,084.44 | $1,022.67 | $1,023.95 | $102.40 | 14,176,350 |
| 2022-01-19 | $1,068.21 | $1,122.49 | $1,030.25 | $1,030.95 | $103.10 | 19,456,010 |
| 2022-01-18 | $1,087.21 | $1,088.34 | $1,029.06 | $1,054.66 | $105.47 | 21,493,410 |
| 2022-01-14 | $1,053.00 | $1,111.98 | $1,048.60 | $1,102.91 | $110.29 | 22,203,430 |
| 2022-01-13 | $1,170.00 | $1,178.05 | $1,061.50 | $1,064.36 | $106.44 | 22,801,040 |
| 2022-01-12 | $1,185.16 | $1,191.20 | $1,157.00 | $1,168.76 | $116.88 | 11,328,940 |
| 2022-01-11 | $1,097.00 | $1,165.98 | $1,086.01 | $1,157.31 | $115.73 | 12,598,700 |
| 2022-01-10 | $1,117.01 | $1,133.23 | $1,064.02 | $1,131.17 | $113.12 | 21,125,910 |
| 2022-01-07 | $1,169.00 | $1,182.37 | $1,121.40 | $1,144.48 | $114.45 | 12,887,130 |
| 2022-01-06 | $1,172.44 | $1,197.76 | $1,138.58 | $1,168.93 | $116.89 | 18,043,480 |
| 2022-01-05 | $1,213.50 | $1,228.79 | $1,173.75 | $1,190.01 | $119.00 | 21,151,630 |
| 2022-01-04 | $1,356.50 | $1,370.00 | $1,211.25 | $1,221.86 | $122.19 | 29,442,880 |
| 2022-01-03 | $1,391.90 | $1,393.67 | $1,334.19 | $1,363.14 | $136.31 | 7,161,200 |
| 2021-12-31 | $1,399.91 | $1,403.65 | $1,377.04 | $1,377.39 | $137.74 | 4,661,150 |
| 2021-12-30 | $1,388.09 | $1,432.88 | $1,388.09 | $1,398.24 | $139.82 | 5,687,810 |
| 2021-12-29 | $1,368.99 | $1,400.79 | $1,351.37 | $1,392.08 | $139.21 | 6,410,150 |
| 2021-12-28 | $1,408.18 | $1,414.99 | $1,364.17 | $1,375.62 | $137.56 | 5,844,980 |
| 2021-12-27 | $1,443.61 | $1,457.00 | $1,396.15 | $1,400.59 | $140.06 | 7,213,840 |
| 2021-12-23 | $1,390.00 | $1,443.61 | $1,380.83 | $1,439.33 | $143.93 | 10,960,170 |
| 2021-12-22 | $1,359.49 | $1,392.35 | $1,351.36 | $1,385.63 | $138.56 | 8,331,250 |
| 2021-12-21 | $1,312.52 | $1,371.29 | $1,304.71 | $1,370.11 | $137.01 | 12,591,610 |
| 2021-12-20 | $1,307.40 | $1,320.00 | $1,271.89 | $1,282.17 | $128.22 | 10,737,910 |
| 2021-12-17 | $1,305.37 | $1,352.07 | $1,280.01 | $1,323.40 | $132.34 | 12,093,340 |
| 2021-12-16 | $1,428.00 | $1,428.00 | $1,297.92 | $1,326.88 | $132.69 | 14,065,470 |
| 2021-12-15 | $1,352.00 | $1,376.42 | $1,288.94 | $1,368.08 | $136.81 | 15,768,260 |
| 2021-12-14 | $1,368.00 | $1,402.55 | $1,329.00 | $1,354.28 | $135.43 | 12,079,380 |
| 2021-12-13 | $1,447.60 | $1,470.39 | $1,371.01 | $1,397.15 | $139.72 | 12,730,210 |
| 2021-12-10 | $1,508.49 | $1,531.50 | $1,442.05 | $1,461.58 | $146.16 | 7,942,860 |
| 2021-12-09 | $1,515.00 | $1,533.98 | $1,482.12 | $1,494.95 | $149.50 | 7,960,960 |
| 2021-12-08 | $1,508.60 | $1,534.94 | $1,492.00 | $1,520.29 | $152.03 | 7,769,230 |
| 2021-12-07 | $1,471.41 | $1,535.99 | $1,466.62 | $1,520.51 | $152.05 | 14,648,730 |
| 2021-12-06 | $1,373.12 | $1,430.86 | $1,340.00 | $1,428.12 | $142.81 | 12,082,540 |
| 2021-12-03 | $1,465.98 | $1,467.55 | $1,357.03 | $1,410.00 | $141.00 | 14,151,750 |
| 2021-12-02 | $1,457.49 | $1,484.83 | $1,431.00 | $1,447.15 | $144.72 | 11,222,810 |
| 2021-12-01 | $1,546.60 | $1,558.00 | $1,457.98 | $1,459.71 | $145.97 | 14,531,090 |
| 2021-11-30 | $1,600.50 | $1,629.94 | $1,516.64 | $1,521.79 | $152.18 | 16,144,250 |
| 2021-11-29 | $1,577.32 | $1,583.47 | $1,524.71 | $1,567.02 | $156.70 | 11,188,120 |
| 2021-11-26 | $1,650.00 | $1,661.27 | $1,576.23 | $1,576.70 | $157.67 | 7,557,510 |
| 2021-11-24 | $1,555.41 | $1,642.02 | $1,541.24 | $1,628.70 | $162.87 | 9,713,730 |
| 2021-11-23 | $1,588.01 | $1,613.64 | $1,532.12 | $1,573.06 | $157.31 | 10,600,860 |
| 2021-11-22 | $1,701.01 | $1,703.50 | $1,580.52 | $1,595.01 | $159.50 | 13,575,760 |
| 2021-11-19 | $1,718.00 | $1,762.92 | $1,685.10 | $1,690.60 | $169.06 | 15,070,210 |
| 2021-11-18 | $1,646.00 | $1,697.55 | $1,637.21 | $1,681.30 | $168.13 | 9,707,170 |
| 2021-11-17 | $1,658.10 | $1,676.79 | $1,635.65 | $1,637.81 | $163.78 | 6,077,710 |
| 2021-11-16 | $1,630.00 | $1,714.51 | $1,628.51 | $1,675.32 | $167.53 | 9,159,540 |
| 2021-11-15 | $1,653.40 | $1,704.39 | $1,632.51 | $1,656.50 | $165.65 | 14,730,360 |
| 2021-11-12 | $1,520.97 | $1,674.79 | $1,510.01 | $1,669.52 | $166.95 | 28,131,080 |
| 2021-11-11 | $1,500.50 | $1,512.00 | $1,490.00 | $1,490.34 | $149.03 | 5,457,710 |
| 2021-11-10 | $1,537.40 | $1,544.87 | $1,470.00 | $1,474.00 | $147.40 | 6,922,370 |
| 2021-11-09 | $1,546.00 | $1,563.05 | $1,519.81 | $1,554.85 | $155.49 | 5,644,880 |
| 2021-11-08 | $1,540.00 | $1,564.33 | $1,522.00 | $1,533.77 | $153.38 | 7,644,360 |
| 2021-11-05 | $1,535.00 | $1,550.00 | $1,510.18 | $1,528.06 | $152.81 | 6,538,190 |
| 2021-11-04 | $1,515.29 | $1,549.21 | $1,495.50 | $1,540.56 | $154.06 | 9,932,450 |
| 2021-11-03 | $1,495.33 | $1,497.18 | $1,452.05 | $1,495.34 | $149.53 | 7,088,620 |
| 2021-11-02 | $1,523.00 | $1,534.02 | $1,471.02 | $1,476.64 | $147.66 | 9,006,600 |
| 2021-11-01 | $1,465.10 | $1,531.76 | $1,460.00 | $1,527.62 | $152.76 | 15,378,430 |
| 2021-10-29 | $1,435.00 | $1,488.17 | $1,419.82 | $1,466.73 | $146.67 | 12,631,830 |
| 2021-10-28 | $1,350.04 | $1,504.71 | $1,328.54 | $1,457.00 | $145.70 | 37,594,900 |
| 2021-10-27 | $1,364.00 | $1,379.17 | $1,336.11 | $1,361.12 | $136.11 | 14,519,590 |
| 2021-10-26 | $1,428.00 | $1,430.15 | $1,357.71 | $1,363.70 | $136.37 | 12,909,940 |
| 2021-10-25 | $1,428.88 | $1,439.00 | $1,395.01 | $1,425.16 | $142.52 | 8,001,190 |
| 2021-10-22 | $1,470.00 | $1,472.95 | $1,404.48 | $1,425.85 | $142.59 | 15,291,040 |
| 2021-10-21 | $1,472.20 | $1,506.72 | $1,472.20 | $1,496.71 | $149.67 | 6,266,550 |
| 2021-10-20 | $1,497.95 | $1,502.32 | $1,462.02 | $1,487.47 | $148.75 | 7,125,370 |
| 2021-10-19 | $1,479.85 | $1,501.98 | $1,470.00 | $1,485.74 | $148.57 | 7,261,100 |
| 2021-10-18 | $1,425.03 | $1,466.02 | $1,418.00 | $1,465.11 | $146.51 | 8,406,310 |
| 2021-10-15 | $1,414.81 | $1,429.87 | $1,397.05 | $1,424.58 | $142.46 | 7,320,040 |
| 2021-10-14 | $1,413.15 | $1,427.00 | $1,401.71 | $1,406.75 | $140.68 | 6,231,380 |
| 2021-10-13 | $1,377.00 | $1,399.51 | $1,368.68 | $1,398.97 | $139.90 | 6,430,030 |
| 2021-10-12 | $1,369.94 | $1,378.99 | $1,351.00 | $1,357.22 | $135.72 | 5,997,970 |
| 2021-10-11 | $1,369.00 | $1,385.49 | $1,353.00 | $1,357.01 | $135.70 | 6,229,470 |
| 2021-10-08 | $1,417.78 | $1,429.00 | $1,372.36 | $1,378.03 | $137.80 | 8,904,460 |
| 2021-10-07 | $1,372.99 | $1,406.46 | $1,365.17 | $1,398.50 | $139.85 | 11,085,540 |
| 2021-10-06 | $1,311.72 | $1,359.00 | $1,305.37 | $1,349.88 | $134.99 | 8,602,160 |
| 2021-10-05 | $1,312.46 | $1,356.00 | $1,312.46 | $1,318.08 | $131.81 | 7,878,470 |
| 2021-10-04 | $1,326.32 | $1,339.00 | $1,285.90 | $1,314.90 | $131.49 | 11,742,480 |
| 2021-10-01 | $1,362.46 | $1,369.83 | $1,339.25 | $1,350.76 | $135.08 | 7,294,190 |
| 2021-09-30 | $1,346.95 | $1,376.99 | $1,346.95 | $1,355.78 | $135.58 | 7,678,970 |
| 2021-09-29 | $1,381.00 | $1,392.99 | $1,341.14 | $1,346.55 | $134.66 | 10,059,280 |
| 2021-09-28 | $1,420.00 | $1,425.55 | $1,359.00 | $1,369.31 | $136.93 | 13,279,860 |
| 2021-09-27 | $1,436.00 | $1,451.70 | $1,414.26 | $1,443.81 | $144.38 | 7,654,640 |
| 2021-09-24 | $1,473.44 | $1,475.95 | $1,428.00 | $1,444.00 | $144.40 | 8,683,650 |
| 2021-09-23 | $1,474.00 | $1,484.96 | $1,456.00 | $1,476.60 | $147.66 | 6,196,440 |
| 2021-09-22 | $1,445.00 | $1,474.73 | $1,429.04 | $1,465.90 | $146.59 | 5,931,780 |
| 2021-09-21 | $1,445.00 | $1,448.67 | $1,423.44 | $1,437.15 | $143.72 | 7,709,360 |
| 2021-09-20 | $1,440.03 | $1,464.80 | $1,401.12 | $1,434.53 | $143.45 | 12,677,250 |
| 2021-09-17 | $1,466.66 | $1,487.46 | $1,452.21 | $1,486.29 | $148.63 | 5,479,390 |
| 2021-09-16 | $1,469.00 | $1,479.30 | $1,451.00 | $1,475.97 | $147.60 | 7,566,140 |
| 2021-09-15 | $1,455.00 | $1,477.64 | $1,433.11 | $1,474.94 | $147.49 | 6,500,850 |
| 2021-09-14 | $1,475.41 | $1,491.44 | $1,443.00 | $1,451.28 | $145.13 | 7,795,020 |
| 2021-09-13 | $1,492.00 | $1,495.39 | $1,432.36 | $1,476.87 | $147.69 | 9,756,630 |
| 2021-09-10 | $1,515.00 | $1,517.71 | $1,479.50 | $1,484.10 | $148.41 | 5,024,100 |
| 2021-09-09 | $1,491.00 | $1,519.31 | $1,485.93 | $1,504.08 | $150.41 | 6,622,900 |
| 2021-09-08 | $1,537.00 | $1,537.94 | $1,475.75 | $1,477.81 | $147.78 | 10,681,040 |
| 2021-09-07 | $1,554.74 | $1,563.77 | $1,526.89 | $1,536.70 | $153.67 | 6,122,160 |
| 2021-09-03 | $1,545.00 | $1,568.03 | $1,541.00 | $1,554.25 | $155.43 | 6,022,310 |
| 2021-09-02 | $1,542.40 | $1,588.00 | $1,538.40 | $1,542.60 | $154.26 | 9,421,620 |
| 2021-09-01 | $1,527.65 | $1,552.24 | $1,523.28 | $1,539.03 | $153.90 | 5,753,430 |
| 2021-08-31 | $1,554.23 | $1,554.23 | $1,521.29 | $1,524.78 | $152.48 | 5,201,210 |
| 2021-08-30 | $1,540.94 | $1,560.00 | $1,528.01 | $1,549.00 | $154.90 | 6,600,400 |
| 2021-08-27 | $1,517.00 | $1,538.99 | $1,511.14 | $1,531.42 | $153.14 | 5,210,150 |
| 2021-08-26 | $1,548.99 | $1,556.90 | $1,514.19 | $1,515.58 | $151.56 | 6,271,380 |
| 2021-08-25 | $1,541.45 | $1,555.97 | $1,511.60 | $1,552.24 | $155.22 | 8,031,240 |
| 2021-08-24 | $1,510.01 | $1,562.00 | $1,510.00 | $1,538.51 | $153.85 | 13,567,580 |
| 2021-08-23 | $1,456.21 | $1,488.15 | $1,453.08 | $1,481.41 | $148.14 | 8,693,730 |
| 2021-08-20 | $1,477.60 | $1,485.80 | $1,437.50 | $1,450.70 | $145.07 | 7,834,890 |
| 2021-08-19 | $1,472.01 | $1,499.55 | $1,463.11 | $1,466.11 | $146.61 | 6,249,510 |
| 2021-08-18 | $1,474.58 | $1,514.00 | $1,471.20 | $1,489.18 | $148.92 | 8,203,650 |
| 2021-08-17 | $1,485.68 | $1,493.27 | $1,458.08 | $1,481.87 | $148.19 | 11,451,730 |
| 2021-08-16 | $1,491.46 | $1,534.60 | $1,468.71 | $1,489.00 | $148.90 | 12,814,590 |
| 2021-08-13 | $1,500.00 | $1,504.98 | $1,475.00 | $1,498.00 | $149.80 | 6,207,890 |
| 2021-08-12 | $1,482.53 | $1,514.00 | $1,455.94 | $1,503.20 | $150.32 | 10,822,290 |
| 2021-08-11 | $1,536.25 | $1,537.43 | $1,480.80 | $1,485.23 | $148.52 | 9,219,130 |
| 2021-08-10 | $1,557.00 | $1,583.37 | $1,514.44 | $1,525.94 | $152.59 | 12,074,970 |
| 2021-08-09 | $1,525.80 | $1,551.99 | $1,510.08 | $1,549.99 | $155.00 | 10,938,120 |
| 2021-08-06 | $1,532.91 | $1,550.99 | $1,501.27 | $1,525.06 | $152.51 | 6,928,670 |
| 2021-08-05 | $1,553.21 | $1,576.00 | $1,533.85 | $1,545.55 | $154.56 | 8,228,060 |
| 2021-08-04 | $1,524.08 | $1,558.25 | $1,517.01 | $1,555.52 | $155.55 | 6,690,630 |
| 2021-08-03 | $1,542.14 | $1,559.75 | $1,499.00 | $1,522.56 | $152.26 | 16,119,380 |
| 2021-08-02 | $1,503.83 | $1,555.00 | $1,493.05 | $1,538.67 | $153.87 | 14,318,830 |
| 2021-07-30 | $1,499.95 | $1,529.87 | $1,490.20 | $1,499.93 | $149.99 | 10,309,820 |
| 2021-07-29 | $1,528.06 | $1,560.22 | $1,510.00 | $1,525.00 | $152.50 | 17,337,200 |
| 2021-07-28 | $1,577.00 | $1,583.15 | $1,497.03 | $1,538.00 | $153.80 | 22,118,000 |
| 2021-07-27 | $1,582.03 | $1,602.42 | $1,513.04 | $1,555.10 | $155.51 | 17,330,920 |
| 2021-07-26 | $1,649.23 | $1,650.00 | $1,576.71 | $1,582.28 | $158.23 | 14,329,860 |
| 2021-07-23 | $1,608.00 | $1,650.00 | $1,595.93 | $1,643.32 | $164.33 | 14,017,670 |
| 2021-07-22 | $1,564.26 | $1,602.57 | $1,564.26 | $1,594.09 | $159.41 | 18,515,830 |
| 2021-07-21 | $1,517.51 | $1,569.36 | $1,515.64 | $1,569.36 | $156.94 | 13,495,250 |
| 2021-07-20 | $1,477.35 | $1,533.52 | $1,458.16 | $1,524.78 | $152.48 | 12,862,980 |
| 2021-07-19 | $1,415.16 | $1,475.37 | $1,393.01 | $1,472.01 | $147.20 | 14,300,840 |
| 2021-07-16 | $1,454.27 | $1,463.81 | $1,426.00 | $1,442.63 | $144.26 | 9,601,010 |
| 2021-07-15 | $1,476.00 | $1,481.11 | $1,420.02 | $1,441.50 | $144.15 | 11,672,270 |
| 2021-07-14 | $1,535.00 | $1,550.00 | $1,459.00 | $1,463.00 | $146.30 | 14,590,560 |
| 2021-07-13 | $1,492.59 | $1,532.27 | $1,490.74 | $1,516.47 | $151.65 | 11,927,880 |
| 2021-07-12 | $1,502.93 | $1,530.18 | $1,476.00 | $1,494.74 | $149.47 | 11,841,870 |
| 2021-07-09 | $1,472.50 | $1,496.92 | $1,457.88 | $1,494.99 | $149.50 | 12,576,170 |
| 2021-07-08 | $1,475.00 | $1,499.50 | $1,452.32 | $1,463.34 | $146.33 | 16,594,800 |
| 2021-07-07 | $1,551.01 | $1,587.74 | $1,508.37 | $1,520.22 | $152.02 | 16,646,820 |
| 2021-07-06 | $1,468.06 | $1,541.00 | $1,467.61 | $1,538.03 | $153.80 | 19,334,260 |
| 2021-07-02 | $1,469.98 | $1,498.00 | $1,449.02 | $1,464.75 | $146.48 | 10,451,690 |
| 2021-07-01 | $1,460.98 | $1,469.49 | $1,442.00 | $1,458.00 | $145.80 | 7,641,080 |
| 2021-06-30 | $1,478.58 | $1,491.80 | $1,454.04 | $1,460.98 | $146.10 | 10,441,160 |
| 2021-06-29 | $1,497.14 | $1,512.97 | $1,473.25 | $1,482.99 | $148.30 | 10,580,870 |
| 2021-06-28 | $1,483.78 | $1,523.15 | $1,478.00 | $1,494.99 | $149.50 | 12,811,740 |
| 2021-06-25 | $1,489.95 | $1,489.95 | $1,429.03 | $1,473.54 | $147.35 | 18,024,250 |
| 2021-06-24 | $1,513.39 | $1,529.80 | $1,473.66 | $1,478.99 | $147.90 | 13,401,250 |
| 2021-06-23 | $1,510.93 | $1,534.96 | $1,494.30 | $1,500.53 | $150.05 | 13,716,110 |
| 2021-06-22 | $1,480.00 | $1,516.36 | $1,466.97 | $1,508.44 | $150.84 | 21,680,250 |
| 2021-06-21 | $1,473.26 | $1,552.23 | $1,452.50 | $1,480.23 | $148.02 | 32,540,480 |
| 2021-06-18 | $1,435.02 | $1,485.50 | $1,434.52 | $1,466.87 | $146.69 | 25,490,090 |
| 2021-06-17 | $1,352.31 | $1,461.00 | $1,351.00 | $1,449.27 | $144.93 | 31,472,720 |
| 2021-06-16 | $1,324.28 | $1,377.00 | $1,318.27 | $1,366.30 | $136.63 | 23,095,300 |
| 2021-06-15 | $1,309.00 | $1,350.00 | $1,286.00 | $1,321.08 | $132.11 | 17,221,590 |
| 2021-06-14 | $1,247.00 | $1,310.92 | $1,245.35 | $1,306.64 | $130.66 | 14,476,500 |
| 2021-06-11 | $1,238.24 | $1,250.00 | $1,228.00 | $1,247.02 | $124.70 | 8,850,110 |
| 2021-06-10 | $1,215.00 | $1,237.06 | $1,198.10 | $1,231.10 | $123.11 | 9,892,570 |
| 2021-06-09 | $1,227.50 | $1,242.79 | $1,214.99 | $1,215.56 | $121.56 | 5,162,780 |
| 2021-06-08 | $1,244.00 | $1,252.24 | $1,210.00 | $1,230.74 | $123.07 | 7,118,670 |
| 2021-06-07 | $1,209.12 | $1,231.20 | $1,182.50 | $1,230.55 | $123.06 | 6,860,210 |
| 2021-06-04 | $1,209.97 | $1,224.37 | $1,202.24 | $1,205.74 | $120.57 | 6,259,610 |
| 2021-06-03 | $1,223.01 | $1,228.22 | $1,195.50 | $1,199.00 | $119.90 | 8,097,920 |
| 2021-06-02 | $1,258.00 | $1,265.83 | $1,218.00 | $1,229.59 | $122.96 | 9,913,940 |
| 2021-06-01 | $1,254.17 | $1,278.93 | $1,244.59 | $1,251.56 | $125.16 | 11,747,680 |
| 2021-05-28 | $1,248.41 | $1,271.79 | $1,241.66 | $1,242.87 | $124.29 | 8,816,770 |
| 2021-05-27 | $1,231.92 | $1,257.22 | $1,214.60 | $1,240.84 | $124.08 | 10,401,280 |
| 2021-05-26 | $1,248.49 | $1,268.00 | $1,232.00 | $1,238.83 | $123.88 | 11,205,960 |
| 2021-05-25 | $1,267.00 | $1,280.99 | $1,231.96 | $1,240.00 | $124.00 | 14,564,200 |
| 2021-05-24 | $1,224.80 | $1,278.26 | $1,216.00 | $1,261.43 | $126.14 | 13,984,870 |
| 2021-05-21 | $1,223.99 | $1,246.00 | $1,192.00 | $1,224.12 | $122.41 | 16,825,320 |
| 2021-05-20 | $1,180.00 | $1,224.21 | $1,170.00 | $1,214.90 | $121.49 | 15,516,850 |
| 2021-05-19 | $1,106.00 | $1,172.59 | $1,102.01 | $1,170.39 | $117.04 | 19,419,630 |
| 2021-05-18 | $1,105.00 | $1,152.57 | $1,091.35 | $1,133.36 | $113.34 | 19,158,300 |
| 2021-05-17 | $1,076.52 | $1,114.63 | $1,070.10 | $1,096.39 | $109.64 | 10,860,150 |
| 2021-05-14 | $1,067.01 | $1,088.10 | $1,044.00 | $1,085.01 | $108.50 | 10,557,950 |
| 2021-05-13 | $1,102.30 | $1,109.00 | $1,025.08 | $1,047.77 | $104.78 | 15,549,080 |
| 2021-05-12 | $1,082.98 | $1,105.86 | $1,055.67 | $1,083.90 | $108.39 | 13,861,110 |
| 2021-05-11 | $1,040.00 | $1,121.59 | $1,031.75 | $1,110.20 | $111.02 | 19,242,700 |
| 2021-05-10 | $1,099.00 | $1,102.37 | $1,060.05 | $1,080.24 | $108.02 | 13,904,580 |
| 2021-05-07 | $1,118.20 | $1,128.59 | $1,093.05 | $1,108.60 | $110.86 | 15,599,120 |
| 2021-05-06 | $1,113.01 | $1,125.80 | $1,067.16 | $1,090.93 | $109.09 | 22,405,960 |
| 2021-05-05 | $1,151.00 | $1,157.84 | $1,109.85 | $1,120.35 | $112.04 | 12,660,000 |
| 2021-05-04 | $1,115.00 | $1,144.00 | $1,072.04 | $1,142.94 | $114.29 | 20,932,510 |
| 2021-05-03 | $1,186.73 | $1,194.36 | $1,119.17 | $1,122.01 | $112.20 | 13,983,140 |
| 2021-04-30 | $1,215.85 | $1,227.38 | $1,175.55 | $1,182.51 | $118.25 | 15,854,270 |
| 2021-04-29 | $1,299.50 | $1,300.00 | $1,228.13 | $1,233.07 | $123.31 | 16,526,350 |
| 2021-04-28 | $1,216.78 | $1,301.61 | $1,192.75 | $1,288.80 | $128.88 | 39,020,850 |
| 2021-04-27 | $1,166.00 | $1,169.10 | $1,134.43 | $1,156.89 | $115.69 | 12,861,250 |
| 2021-04-26 | $1,111.69 | $1,166.00 | $1,107.29 | $1,166.00 | $116.60 | 14,913,680 |
| 2021-04-23 | $1,103.85 | $1,109.60 | $1,087.26 | $1,099.03 | $109.90 | 11,949,310 |
| 2021-04-22 | $1,157.20 | $1,157.20 | $1,092.00 | $1,096.64 | $109.66 | 10,818,630 |
| 2021-04-21 | $1,116.09 | $1,149.81 | $1,110.05 | $1,142.06 | $114.21 | 6,237,340 |
| 2021-04-20 | $1,138.01 | $1,158.18 | $1,107.21 | $1,123.01 | $112.30 | 8,609,900 |
| 2021-04-19 | $1,192.00 | $1,202.34 | $1,143.15 | $1,145.78 | $114.58 | 9,308,590 |
| 2021-04-16 | $1,211.00 | $1,219.19 | $1,187.82 | $1,207.80 | $120.78 | 7,345,300 |
| 2021-04-15 | $1,200.00 | $1,221.97 | $1,187.00 | $1,208.34 | $120.83 | 9,545,140 |
| 2021-04-14 | $1,248.00 | $1,250.00 | $1,176.02 | $1,179.86 | $117.99 | 13,165,180 |
| 2021-04-13 | $1,215.05 | $1,248.21 | $1,215.05 | $1,241.54 | $124.15 | 10,923,000 |
| 2021-04-12 | $1,220.00 | $1,226.00 | $1,187.35 | $1,202.00 | $120.20 | 10,305,140 |
| 2021-04-09 | $1,212.00 | $1,234.50 | $1,190.16 | $1,227.30 | $122.73 | 12,387,980 |
| 2021-04-08 | $1,182.55 | $1,224.46 | $1,179.98 | $1,222.69 | $122.27 | 15,815,590 |
| 2021-04-07 | $1,150.00 | $1,174.99 | $1,143.79 | $1,159.47 | $115.95 | 6,645,600 |
| 2021-04-06 | $1,144.00 | $1,179.70 | $1,144.00 | $1,156.14 | $115.61 | 7,102,370 |
| 2021-04-05 | $1,175.08 | $1,177.97 | $1,135.90 | $1,145.95 | $114.60 | 7,346,700 |
| 2021-04-01 | $1,150.00 | $1,178.98 | $1,137.02 | $1,155.41 | $115.54 | 11,601,890 |
| 2021-03-31 | $1,068.01 | $1,119.50 | $1,065.00 | $1,106.50 | $110.65 | 13,838,340 |
| 2021-03-30 | $1,028.46 | $1,074.19 | $1,012.80 | $1,048.68 | $104.87 | 15,132,850 |
| 2021-03-29 | $1,053.60 | $1,075.83 | $1,028.60 | $1,039.91 | $103.99 | 10,551,830 |
| 2021-03-26 | $1,052.60 | $1,084.98 | $1,005.14 | $1,065.21 | $106.52 | 28,401,930 |
| 2021-03-25 | $1,090.08 | $1,103.99 | $1,051.25 | $1,061.68 | $106.17 | 17,682,080 |
| 2021-03-24 | $1,176.81 | $1,185.00 | $1,102.35 | $1,106.01 | $110.60 | 10,707,820 |
| 2021-03-23 | $1,165.00 | $1,168.47 | $1,142.30 | $1,162.00 | $116.20 | 8,966,580 |
| 2021-03-22 | $1,123.14 | $1,160.83 | $1,120.38 | $1,160.00 | $116.00 | 9,040,720 |
| 2021-03-19 | $1,118.98 | $1,137.36 | $1,104.36 | $1,120.95 | $112.10 | 8,113,270 |
| 2021-03-18 | $1,145.00 | $1,148.00 | $1,106.26 | $1,117.10 | $111.71 | 10,439,050 |
| 2021-03-17 | $1,122.28 | $1,178.65 | $1,098.00 | $1,169.17 | $116.92 | 9,168,430 |
| 2021-03-16 | $1,183.12 | $1,190.00 | $1,124.00 | $1,143.17 | $114.32 | 10,698,200 |
| 2021-03-15 | $1,137.24 | $1,159.14 | $1,110.00 | $1,159.00 | $115.90 | 7,125,900 |
| 2021-03-12 | $1,121.98 | $1,146.27 | $1,093.03 | $1,140.63 | $114.06 | 10,884,400 |
| 2021-03-11 | $1,119.50 | $1,158.15 | $1,086.92 | $1,142.24 | $114.22 | 16,604,370 |
| 2021-03-10 | $1,169.64 | $1,169.97 | $1,079.51 | $1,087.90 | $108.79 | 20,533,930 |
| 2021-03-09 | $1,123.68 | $1,147.89 | $1,101.51 | $1,130.74 | $113.07 | 18,584,110 |
| 2021-03-08 | $1,126.04 | $1,164.00 | $1,070.82 | $1,072.43 | $107.24 | 24,597,740 |
| 2021-03-05 | $1,154.97 | $1,154.97 | $1,021.57 | $1,131.01 | $113.10 | 39,430,010 |
| 2021-03-04 | $1,199.92 | $1,220.30 | $1,113.61 | $1,149.44 | $114.94 | 27,452,390 |
| 2021-03-03 | $1,288.34 | $1,299.99 | $1,218.35 | $1,220.30 | $122.03 | 11,562,940 |
| 2021-03-02 | $1,317.79 | $1,317.79 | $1,255.00 | $1,309.06 | $130.91 | 12,761,290 |
| 2021-03-01 | $1,315.00 | $1,330.00 | $1,281.00 | $1,309.94 | $130.99 | 12,741,720 |
| 2021-02-26 | $1,254.68 | $1,298.00 | $1,237.00 | $1,280.97 | $128.10 | 12,867,350 |
| 2021-02-25 | $1,301.37 | $1,321.19 | $1,226.21 | $1,245.10 | $124.51 | 18,450,830 |
| 2021-02-24 | $1,305.34 | $1,320.00 | $1,263.53 | $1,301.15 | $130.12 | 11,156,040 |
| 2021-02-23 | $1,269.78 | $1,322.14 | $1,205.44 | $1,300.24 | $130.02 | 34,487,920 |
| 2021-02-22 | $1,397.78 | $1,414.80 | $1,360.56 | $1,381.30 | $138.13 | 13,555,990 |
| 2021-02-19 | $1,396.96 | $1,438.64 | $1,376.51 | $1,435.01 | $143.50 | 13,247,680 |
| 2021-02-18 | $1,393.09 | $1,415.00 | $1,375.24 | $1,384.57 | $138.46 | 12,520,980 |
| 2021-02-17 | $1,384.16 | $1,459.62 | $1,345.00 | $1,425.00 | $142.50 | 36,246,800 |
| 2021-02-16 | $1,468.53 | $1,492.28 | $1,428.00 | $1,474.00 | $147.40 | 15,741,920 |
| 2021-02-12 | $1,457.00 | $1,473.00 | $1,431.39 | $1,455.49 | $145.55 | 10,124,710 |
| 2021-02-11 | $1,475.63 | $1,481.97 | $1,438.03 | $1,463.31 | $146.33 | 9,223,590 |
| 2021-02-10 | $1,448.01 | $1,499.75 | $1,408.15 | $1,462.42 | $146.24 | 20,671,610 |
| 2021-02-09 | $1,365.53 | $1,453.49 | $1,355.99 | $1,432.99 | $143.30 | 21,125,950 |
| 2021-02-08 | $1,303.86 | $1,348.26 | $1,293.01 | $1,345.09 | $134.51 | 12,522,200 |
| 2021-02-05 | $1,261.49 | $1,296.78 | $1,252.58 | $1,287.75 | $128.78 | 10,474,670 |
| 2021-02-04 | $1,241.27 | $1,281.65 | $1,233.42 | $1,260.87 | $126.09 | 14,236,620 |
| 2021-02-03 | $1,235.35 | $1,246.00 | $1,195.16 | $1,224.16 | $122.42 | 11,629,060 |
| 2021-02-02 | $1,166.46 | $1,238.27 | $1,161.23 | $1,235.35 | $123.54 | 17,172,040 |
| 2021-02-01 | $1,106.00 | $1,149.01 | $1,099.68 | $1,144.93 | $114.49 | 10,833,180 |
| 2021-01-29 | $1,120.00 | $1,124.81 | $1,081.00 | $1,098.59 | $109.86 | 10,061,460 |
| 2021-01-28 | $1,110.24 | $1,138.66 | $1,090.57 | $1,120.57 | $112.06 | 7,743,910 |
| 2021-01-27 | $1,149.92 | $1,149.92 | $1,081.00 | $1,092.08 | $109.21 | 16,102,370 |
| 2021-01-26 | $1,208.17 | $1,216.14 | $1,157.44 | $1,159.77 | $115.98 | 9,855,220 |
| 2021-01-25 | $1,206.16 | $1,247.45 | $1,165.50 | $1,205.92 | $120.59 | 14,882,570 |
| 2021-01-22 | $1,187.52 | $1,201.61 | $1,177.16 | $1,196.70 | $119.67 | 6,247,470 |
| 2021-01-21 | $1,214.00 | $1,216.25 | $1,181.00 | $1,198.15 | $119.82 | 7,011,060 |
| 2021-01-20 | $1,180.71 | $1,216.32 | $1,175.35 | $1,200.98 | $120.10 | 8,119,450 |
| 2021-01-19 | $1,186.90 | $1,190.66 | $1,150.17 | $1,173.97 | $117.40 | 7,764,680 |
| 2021-01-15 | $1,190.16 | $1,193.00 | $1,147.00 | $1,170.47 | $117.05 | 8,933,000 |
| 2021-01-14 | $1,228.99 | $1,230.10 | $1,170.65 | $1,178.86 | $117.89 | 11,837,660 |
| 2021-01-13 | $1,192.00 | $1,201.97 | $1,169.50 | $1,199.82 | $119.98 | 6,938,290 |
| 2021-01-12 | $1,188.00 | $1,205.79 | $1,165.43 | $1,188.24 | $118.82 | 9,004,180 |
| 2021-01-11 | $1,170.50 | $1,217.69 | $1,160.00 | $1,177.64 | $117.76 | 11,107,870 |
| 2021-01-08 | $1,172.00 | $1,194.89 | $1,151.54 | $1,188.92 | $118.89 | 13,781,260 |
| 2021-01-07 | $1,102.00 | $1,161.71 | $1,102.00 | $1,159.53 | $115.95 | 13,765,460 |
| 2021-01-06 | $1,097.50 | $1,109.00 | $1,076.05 | $1,087.31 | $108.73 | 12,687,260 |
| 2021-01-05 | $1,094.37 | $1,118.74 | $1,085.59 | $1,118.74 | $111.87 | 9,054,500 |
| 2021-01-04 | $1,137.99 | $1,142.88 | $1,077.86 | $1,092.40 | $109.24 | 16,448,730 |
| 2020-12-31 | $1,163.46 | $1,163.46 | $1,128.25 | $1,131.95 | $113.20 | 8,184,190 |
| 2020-12-30 | $1,178.13 | $1,180.61 | $1,142.79 | $1,163.00 | $116.30 | 7,909,320 |
| 2020-12-29 | $1,168.00 | $1,200.45 | $1,146.33 | $1,171.61 | $117.16 | 14,219,950 |
| 2020-12-28 | $1,229.86 | $1,231.54 | $1,137.22 | $1,147.06 | $114.71 | 18,599,550 |
| 2020-12-24 | $1,216.00 | $1,238.98 | $1,209.55 | $1,225.52 | $122.55 | 9,257,180 |
| 2020-12-23 | $1,275.00 | $1,276.22 | $1,197.40 | $1,197.96 | $119.80 | 21,283,570 |
| 2020-12-22 | $1,203.95 | $1,285.19 | $1,200.17 | $1,277.08 | $127.71 | 25,046,830 |
| 2020-12-21 | $1,164.98 | $1,205.19 | $1,145.00 | $1,197.26 | $119.73 | 15,173,200 |
| 2020-12-18 | $1,181.84 | $1,184.23 | $1,161.12 | $1,170.96 | $117.10 | 11,145,500 |
| 2020-12-17 | $1,163.00 | $1,206.90 | $1,150.43 | $1,180.00 | $118.00 | 22,951,030 |
| 2020-12-16 | $1,072.61 | $1,164.17 | $1,071.69 | $1,157.31 | $115.73 | 30,926,600 |
| 2020-12-15 | $1,054.19 | $1,086.21 | $1,050.66 | $1,074.10 | $107.41 | 8,042,200 |
| 2020-12-14 | $1,050.00 | $1,079.27 | $1,039.16 | $1,059.17 | $105.92 | 11,318,740 |
| 2020-12-11 | $1,064.98 | $1,075.00 | $1,038.00 | $1,057.87 | $105.79 | 7,388,820 |
| 2020-12-10 | $1,017.50 | $1,073.00 | $1,017.00 | $1,067.37 | $106.74 | 9,804,990 |
| 2020-12-09 | $1,100.00 | $1,102.94 | $1,028.42 | $1,038.19 | $103.82 | 14,300,120 |
| 2020-12-08 | $1,088.97 | $1,107.00 | $1,083.00 | $1,102.09 | $110.21 | 10,870,930 |
| 2020-12-07 | $1,058.01 | $1,088.00 | $1,056.04 | $1,084.40 | $108.44 | 9,346,610 |
| 2020-12-04 | $1,068.00 | $1,079.27 | $1,051.11 | $1,053.89 | $105.39 | 8,526,520 |
| 2020-12-03 | $1,082.00 | $1,112.41 | $1,061.30 | $1,062.68 | $106.27 | 15,156,330 |
| 2020-12-02 | $1,051.00 | $1,083.37 | $1,036.01 | $1,079.44 | $107.94 | 12,523,110 |
| 2020-12-01 | $1,080.38 | $1,087.73 | $1,051.00 | $1,069.06 | $106.91 | 17,129,870 |
| 2020-11-30 | $1,045.00 | $1,094.70 | $1,035.00 | $1,090.38 | $109.04 | 26,048,540 |
| 2020-11-27 | $1,028.24 | $1,044.00 | $1,009.26 | $1,034.39 | $103.44 | 11,854,000 |
| 2020-11-25 | $976.42 | $1,021.11 | $975.00 | $1,019.52 | $101.95 | 15,916,700 |
| 2020-11-24 | $978.00 | $980.10 | $963.00 | $971.24 | $97.12 | 8,594,740 |
| 2020-11-23 | $988.50 | $989.69 | $963.19 | $980.01 | $98.00 | 12,007,390 |
| 2020-11-20 | $976.00 | $998.00 | $973.00 | $988.51 | $98.85 | 16,847,290 |
| 2020-11-19 | $945.99 | $981.50 | $937.27 | $966.77 | $96.68 | 18,981,910 |
| 2020-11-18 | $915.00 | $936.00 | $905.15 | $931.43 | $93.14 | 10,000,230 |
| 2020-11-17 | $925.00 | $929.80 | $905.17 | $914.02 | $91.40 | 7,602,390 |
| 2020-11-16 | $890.11 | $919.39 | $880.00 | $919.22 | $91.92 | 15,216,530 |
| 2020-11-13 | $934.54 | $936.91 | $908.40 | $918.30 | $91.83 | 8,693,480 |
| 2020-11-12 | $946.00 | $954.79 | $921.73 | $925.80 | $92.58 | 12,258,230 |
| 2020-11-11 | $904.00 | $948.16 | $898.60 | $947.18 | $94.72 | 17,331,160 |
| 2020-11-10 | $912.00 | $924.00 | $875.00 | $885.76 | $88.58 | 29,364,640 |
| 2020-11-09 | $990.00 | $991.72 | $900.00 | $902.60 | $90.26 | 39,158,000 |
| 2020-11-06 | $1,031.00 | $1,045.08 | $1,003.08 | $1,045.00 | $104.50 | 11,536,180 |
| 2020-11-05 | $1,027.00 | $1,038.80 | $1,003.01 | $1,036.50 | $103.65 | 12,610,830 |
| 2020-11-04 | $976.00 | $1,002.67 | $955.00 | $996.00 | $99.60 | 15,922,500 |
| 2020-11-03 | $923.00 | $952.91 | $910.54 | $941.72 | $94.17 | 11,108,140 |
| 2020-11-02 | $934.57 | $954.29 | $898.88 | $914.99 | $91.50 | 15,234,320 |
| 2020-10-30 | $973.90 | $987.30 | $906.22 | $925.43 | $92.54 | 26,777,090 |
| 2020-10-29 | $1,052.58 | $1,054.56 | $975.00 | $977.00 | $97.70 | 34,668,250 |
| 2020-10-28 | $1,058.19 | $1,067.09 | $1,016.83 | $1,026.71 | $102.67 | 16,774,060 |
| 2020-10-27 | $1,066.93 | $1,088.00 | $1,057.42 | $1,082.89 | $108.29 | 16,830,730 |
| 2020-10-26 | $1,019.00 | $1,044.39 | $1,008.06 | $1,038.05 | $103.81 | 14,135,230 |
| 2020-10-23 | $1,001.50 | $1,026.96 | $996.27 | $1,026.22 | $102.62 | 10,336,230 |
| 2020-10-22 | $1,026.75 | $1,033.92 | $990.50 | $1,007.07 | $100.71 | 9,832,290 |
| 2020-10-21 | $1,054.94 | $1,068.96 | $1,018.02 | $1,022.01 | $102.20 | 9,943,950 |
| 2020-10-20 | $1,068.00 | $1,078.42 | $1,046.04 | $1,056.49 | $105.65 | 8,932,060 |
| 2020-10-19 | $1,070.78 | $1,090.20 | $1,054.81 | $1,069.00 | $106.90 | 9,751,280 |
| 2020-10-16 | $1,086.01 | $1,103.50 | $1,063.81 | $1,067.21 | $106.72 | 10,697,820 |
| 2020-10-15 | $1,058.00 | $1,082.75 | $1,044.03 | $1,078.30 | $107.83 | 10,628,720 |
| 2020-10-14 | $1,111.00 | $1,114.33 | $1,066.59 | $1,082.12 | $108.21 | 12,035,870 |
| 2020-10-13 | $1,095.99 | $1,109.89 | $1,086.36 | $1,106.59 | $110.66 | 11,218,420 |
| 2020-10-12 | $1,105.13 | $1,130.00 | $1,085.30 | $1,090.00 | $109.00 | 13,238,180 |
| 2020-10-09 | $1,072.58 | $1,098.88 | $1,070.00 | $1,096.00 | $109.60 | 11,276,540 |
| 2020-10-08 | $1,081.07 | $1,086.77 | $1,056.23 | $1,069.21 | $106.92 | 10,787,880 |
| 2020-10-07 | $1,059.18 | $1,077.95 | $1,048.16 | $1,073.43 | $107.34 | 12,524,930 |
| 2020-10-06 | $1,068.00 | $1,082.00 | $1,030.01 | $1,041.25 | $104.13 | 14,523,990 |
| 2020-10-05 | $1,035.99 | $1,065.89 | $1,014.38 | $1,065.53 | $106.55 | 15,685,950 |
| 2020-10-02 | $1,020.50 | $1,054.00 | $1,017.01 | $1,028.99 | $102.90 | 13,282,220 |
| 2020-10-01 | $1,030.63 | $1,063.41 | $1,026.15 | $1,054.43 | $105.44 | 17,544,010 |
| 2020-09-30 | $1,037.69 | $1,043.00 | $1,014.35 | $1,022.97 | $102.30 | 19,313,240 |
| 2020-09-29 | $969.58 | $1,030.00 | $961.40 | $1,025.70 | $102.57 | 31,220,270 |
| 2020-09-28 | $970.01 | $983.72 | $951.00 | $966.50 | $96.65 | 18,708,830 |
| 2020-09-25 | $919.71 | $961.25 | $911.19 | $960.92 | $96.09 | 19,808,140 |
| 2020-09-24 | $909.55 | $927.00 | $894.18 | $908.61 | $90.86 | 16,441,130 |
| 2020-09-23 | $946.98 | $953.97 | $910.70 | $918.81 | $91.88 | 18,302,030 |
| 2020-09-22 | $940.35 | $956.86 | $904.72 | $954.25 | $95.43 | 24,900,970 |
| 2020-09-21 | $883.06 | $929.11 | $881.00 | $927.89 | $92.79 | 22,291,560 |
| 2020-09-18 | $883.99 | $908.37 | $866.85 | $901.34 | $90.13 | 24,374,610 |
| 2020-09-17 | $858.86 | $874.66 | $839.40 | $870.76 | $87.08 | 37,588,360 |
| 2020-09-16 | $938.00 | $939.00 | $884.54 | $885.18 | $88.52 | 36,383,460 |
| 2020-09-15 | $931.83 | $953.00 | $923.00 | $929.39 | $92.94 | 18,331,820 |
| 2020-09-14 | $927.73 | $946.88 | $919.13 | $931.83 | $93.18 | 16,620,350 |
| 2020-09-11 | $948.00 | $948.00 | $897.50 | $914.50 | $91.45 | 16,422,730 |
| 2020-09-10 | $970.00 | $975.00 | $925.45 | $934.17 | $93.42 | 17,211,490 |
| 2020-09-09 | $955.00 | $970.00 | $932.00 | $949.31 | $94.93 | 18,105,440 |
| 2020-09-08 | $920.91 | $954.00 | $906.36 | $917.40 | $91.74 | 21,048,770 |
| 2020-09-04 | $996.19 | $1,018.98 | $896.48 | $973.02 | $97.30 | 34,701,030 |
| 2020-09-03 | $1,044.36 | $1,058.70 | $993.86 | $1,015.70 | $101.57 | 29,316,820 |
| 2020-09-02 | $1,142.00 | $1,145.00 | $1,062.50 | $1,074.59 | $107.46 | 27,065,340 |
| 2020-09-01 | $1,075.00 | $1,146.91 | $1,073.94 | $1,134.32 | $113.43 | 20,871,890 |
| 2020-08-31 | $1,048.51 | $1,073.92 | $1,035.00 | $1,066.42 | $106.64 | 11,263,670 |
| 2020-08-28 | $1,067.05 | $1,079.02 | $1,039.45 | $1,042.06 | $104.21 | 13,389,740 |
| 2020-08-27 | $1,081.77 | $1,089.33 | $1,049.33 | $1,053.50 | $105.35 | 15,537,430 |
| 2020-08-26 | $1,049.00 | $1,115.99 | $1,046.21 | $1,089.33 | $108.93 | 28,068,250 |
| 2020-08-25 | $991.00 | $1,038.80 | $991.00 | $1,037.19 | $103.72 | 16,918,660 |
| 2020-08-24 | $1,032.00 | $1,033.83 | $988.88 | $999.32 | $99.93 | 18,207,040 |
| 2020-08-21 | $1,036.02 | $1,046.98 | $1,015.00 | $1,021.12 | $102.11 | 12,873,760 |
| 2020-08-20 | $1,004.10 | $1,043.60 | $999.19 | $1,039.62 | $103.96 | 13,324,320 |
| 2020-08-19 | $1,021.99 | $1,042.96 | $1,003.00 | $1,009.11 | $100.91 | 12,322,310 |
| 2020-08-18 | $1,021.00 | $1,026.98 | $993.17 | $1,024.71 | $102.47 | 12,876,320 |
| 2020-08-17 | $999.00 | $1,019.64 | $995.51 | $1,012.96 | $101.30 | 12,640,220 |
| 2020-08-14 | $1,002.30 | $1,007.00 | $978.50 | $987.90 | $98.79 | 15,991,360 |
| 2020-08-13 | $1,005.00 | $1,023.98 | $987.00 | $999.90 | $99.99 | 14,018,030 |
| 2020-08-12 | $983.93 | $1,007.86 | $980.00 | $991.00 | $99.10 | 17,063,880 |
| 2020-08-11 | $999.59 | $1,015.00 | $964.74 | $971.99 | $97.20 | 22,709,090 |
| 2020-08-10 | $1,055.00 | $1,064.00 | $987.41 | $1,005.56 | $100.56 | 24,052,380 |
| 2020-08-07 | $1,080.00 | $1,092.87 | $1,030.27 | $1,053.12 | $105.31 | 16,345,070 |
| 2020-08-06 | $1,093.30 | $1,099.71 | $1,068.76 | $1,088.13 | $108.81 | 12,871,980 |
| 2020-08-05 | $1,078.99 | $1,105.00 | $1,070.11 | $1,094.65 | $109.47 | 15,553,860 |
| 2020-08-04 | $1,074.01 | $1,082.88 | $1,054.00 | $1,080.00 | $108.00 | 16,183,540 |
| 2020-08-03 | $1,032.00 | $1,089.25 | $1,028.96 | $1,083.05 | $108.31 | 26,495,370 |
| 2020-07-31 | $1,065.00 | $1,067.68 | $1,012.11 | $1,024.00 | $102.40 | 23,357,050 |
| 2020-07-30 | $1,048.30 | $1,062.13 | $1,003.01 | $1,048.84 | $104.88 | 27,838,580 |
| 2020-07-29 | $1,107.38 | $1,107.92 | $1,038.00 | $1,053.59 | $105.36 | 64,923,460 |
| 2020-07-28 | $1,007.09 | $1,014.91 | $975.17 | $985.00 | $98.50 | 38,473,590 |
| 2020-07-27 | $947.57 | $977.46 | $935.14 | $976.39 | $97.64 | 26,898,970 |
| 2020-07-24 | $906.00 | $941.84 | $883.18 | $929.81 | $92.98 | 24,187,900 |
| 2020-07-23 | $966.82 | $979.99 | $911.12 | $928.41 | $92.84 | 30,172,960 |
| 2020-07-22 | $964.73 | $980.57 | $940.00 | $957.33 | $95.73 | 21,821,120 |
| 2020-07-21 | $1,022.22 | $1,024.98 | $948.21 | $952.83 | $95.28 | 30,326,460 |
| 2020-07-20 | $929.00 | $1,011.81 | $918.21 | $1,009.39 | $100.94 | 31,569,800 |
| 2020-07-17 | $932.20 | $940.97 | $906.05 | $928.13 | $92.81 | 20,398,030 |
| 2020-07-16 | $942.01 | $952.82 | $915.40 | $925.49 | $92.55 | 20,809,870 |
| 2020-07-15 | $974.00 | $980.00 | $934.00 | $959.45 | $95.95 | 23,325,240 |
| 2020-07-14 | $970.00 | $998.00 | $901.74 | $974.41 | $97.44 | 35,835,470 |
| 2020-07-13 | $1,043.00 | $1,074.98 | $935.14 | $968.75 | $96.88 | 38,821,610 |
| 2020-07-10 | $1,040.02 | $1,044.85 | $1,018.13 | $1,031.86 | $103.19 | 17,072,060 |
| 2020-07-09 | $1,025.01 | $1,052.25 | $1,012.94 | $1,040.02 | $104.00 | 28,637,720 |
| 2020-07-08 | $1,027.26 | $1,035.30 | $1,002.55 | $1,017.30 | $101.73 | 20,552,790 |
| 2020-07-07 | $985.00 | $1,040.00 | $973.00 | $1,013.99 | $101.40 | 32,888,020 |
| 2020-07-06 | $1,052.49 | $1,059.00 | $983.65 | $986.77 | $98.68 | 43,333,160 |
| 2020-07-02 | $1,034.99 | $1,059.44 | $1,022.00 | $1,029.97 | $103.00 | 34,544,220 |
| 2020-07-01 | $948.01 | $1,017.89 | $948.01 | $1,016.64 | $101.66 | 34,412,720 |
| 2020-06-30 | $925.50 | $958.76 | $922.00 | $949.20 | $94.92 | 27,427,620 |
| 2020-06-29 | $913.99 | $923.00 | $876.43 | $922.42 | $92.24 | 27,405,300 |
| 2020-06-26 | $916.00 | $927.05 | $894.00 | $910.00 | $91.00 | 27,176,760 |
| 2020-06-25 | $886.56 | $917.60 | $873.25 | $916.32 | $91.63 | 24,140,020 |
| 2020-06-24 | $910.01 | $924.00 | $868.00 | $897.00 | $89.70 | 34,103,950 |
| 2020-06-23 | $919.19 | $928.00 | $907.26 | $911.34 | $91.13 | 24,147,840 |
| 2020-06-22 | $895.12 | $909.87 | $892.11 | $904.81 | $90.48 | 23,899,440 |
| 2020-06-19 | $876.00 | $895.56 | $866.00 | $881.00 | $88.10 | 40,106,120 |
| 2020-06-18 | $832.50 | $869.70 | $830.50 | $863.56 | $86.36 | 30,682,210 |
| 2020-06-17 | $813.00 | $827.49 | $810.59 | $817.36 | $81.74 | 18,393,520 |
| 2020-06-16 | $809.00 | $816.78 | $787.50 | $805.76 | $80.58 | 26,388,240 |
| 2020-06-15 | $777.00 | $807.39 | $769.87 | $805.47 | $80.55 | 40,607,750 |
| 2020-06-12 | $739.34 | $745.00 | $713.23 | $742.58 | $74.26 | 21,220,010 |
| 2020-06-11 | $733.34 | $765.52 | $724.00 | $725.12 | $72.51 | 22,854,650 |
| 2020-06-10 | $757.00 | $758.50 | $732.51 | $743.64 | $74.36 | 14,868,770 |
| 2020-06-09 | $743.91 | $754.80 | $733.25 | $741.70 | $74.17 | 15,158,790 |
| 2020-06-08 | $715.00 | $731.15 | $708.01 | $730.67 | $73.07 | 18,875,010 |
| 2020-06-05 | $721.10 | $740.86 | $702.02 | $727.77 | $72.78 | 24,750,660 |
| 2020-06-04 | $763.91 | $777.22 | $726.04 | $735.19 | $73.52 | 27,581,140 |
| 2020-06-03 | $777.93 | $779.08 | $758.38 | $762.02 | $76.20 | 18,870,530 |
| 2020-06-02 | $764.43 | $784.30 | $744.00 | $779.50 | $77.95 | 26,574,810 |
| 2020-06-01 | $754.72 | $759.25 | $739.52 | $758.00 | $75.80 | 18,384,310 |
| 2020-05-29 | $756.15 | $769.39 | $738.00 | $757.80 | $75.78 | 33,025,790 |
| 2020-05-28 | $728.01 | $770.40 | $727.83 | $744.43 | $74.44 | 37,529,600 |
| 2020-05-27 | $755.01 | $757.00 | $685.00 | $750.00 | $75.00 | 68,515,720 |
| 2020-05-26 | $842.00 | $844.00 | $742.37 | $767.89 | $76.79 | 64,532,210 |
| 2020-05-22 | $804.63 | $826.38 | $793.64 | $825.17 | $82.52 | 27,712,330 |
| 2020-05-21 | $791.86 | $809.87 | $782.07 | $802.35 | $80.24 | 41,276,980 |
| 2020-05-20 | $768.00 | $778.00 | $751.74 | $778.00 | $77.80 | 32,310,030 |
| 2020-05-19 | $745.42 | $765.00 | $713.19 | $753.01 | $75.30 | 52,576,400 |
| 2020-05-18 | $770.00 | $770.73 | $733.00 | $738.02 | $73.80 | 36,672,780 |
| 2020-05-15 | $754.30 | $774.79 | $751.25 | $767.00 | $76.70 | 30,182,310 |
| 2020-05-14 | $749.89 | $758.09 | $733.00 | $754.29 | $75.43 | 28,422,920 |
| 2020-05-13 | $750.00 | $768.59 | $717.29 | $754.38 | $75.44 | 43,628,740 |
| 2020-05-12 | $769.00 | $770.95 | $733.95 | $742.28 | $74.23 | 36,845,050 |
| 2020-05-11 | $706.96 | $752.50 | $703.78 | $750.34 | $75.03 | 36,671,730 |
| 2020-05-08 | $705.55 | $721.00 | $703.00 | $708.97 | $70.90 | 40,798,130 |
| 2020-05-07 | $719.94 | $738.71 | $715.00 | $722.76 | $72.28 | 45,855,090 |
| 2020-05-06 | $672.88 | $739.24 | $669.00 | $733.53 | $73.35 | 69,116,840 |
| 2020-05-05 | $670.00 | $704.69 | $662.00 | $686.11 | $68.61 | 51,296,000 |
| 2020-05-04 | $620.64 | $658.90 | $617.01 | $658.89 | $65.89 | 27,492,010 |
| 2020-05-01 | $615.00 | $627.86 | $595.03 | $613.64 | $61.36 | 25,135,190 |
| 2020-04-30 | $625.00 | $645.98 | $623.00 | $632.29 | $63.23 | 24,379,810 |
| 2020-04-29 | $637.00 | $645.55 | $621.13 | $639.99 | $64.00 | 23,970,250 |
| 2020-04-28 | $634.00 | $639.76 | $610.10 | $633.65 | $63.37 | 36,663,370 |
| 2020-04-27 | $662.60 | $662.60 | $623.04 | $628.58 | $62.86 | 40,267,650 |
| 2020-04-24 | $624.00 | $651.99 | $605.60 | $643.19 | $64.32 | 54,453,490 |
| 2020-04-23 | $631.30 | $639.84 | $610.39 | $620.49 | $62.05 | 43,766,330 |
| 2020-04-22 | $615.99 | $635.00 | $603.20 | $626.56 | $62.66 | 50,224,790 |
| 2020-04-21 | $647.00 | $665.74 | $556.01 | $585.00 | $58.50 | 110,371,150 |
| 2020-04-20 | $585.00 | $644.95 | $584.00 | $629.90 | $62.99 | 68,072,700 |
| 2020-04-17 | $540.50 | $591.83 | $539.00 | $590.39 | $59.04 | 61,319,610 |
| 2020-04-16 | $508.50 | $529.13 | $502.01 | $526.43 | $52.64 | 36,790,710 |
| 2020-04-15 | $481.12 | $500.44 | $477.11 | $497.17 | $49.72 | 26,803,200 |
| 2020-04-14 | $467.03 | $501.47 | $461.34 | $496.06 | $49.61 | 37,411,870 |
| 2020-04-13 | $423.70 | $453.35 | $417.81 | $447.45 | $44.75 | 31,154,510 |
| 2020-04-09 | $422.51 | $439.00 | $413.00 | $417.74 | $41.77 | 29,274,540 |
| 2020-04-08 | $383.00 | $417.57 | $381.31 | $414.51 | $41.45 | 33,448,700 |
| 2020-04-07 | $408.99 | $408.99 | $374.02 | $378.54 | $37.85 | 32,109,370 |
| 2020-04-06 | $380.00 | $393.57 | $369.30 | $392.65 | $39.27 | 27,580,760 |
| 2020-04-03 | $358.03 | $363.79 | $345.00 | $357.65 | $35.77 | 26,092,420 |
| 2020-04-02 | $350.00 | $365.94 | $334.55 | $346.30 | $34.63 | 51,984,600 |
| 2020-04-01 | $402.99 | $406.00 | $381.53 | $384.67 | $38.47 | 22,355,290 |
| 2020-03-31 | $428.08 | $439.59 | $414.00 | $416.93 | $41.69 | 19,489,250 |
| 2020-03-30 | $423.49 | $434.89 | $412.01 | $430.38 | $43.04 | 15,963,950 |
| 2020-03-27 | $427.61 | $433.36 | $412.02 | $421.62 | $42.16 | 25,662,880 |
| 2020-03-26 | $454.40 | $470.48 | $435.30 | $447.41 | $44.74 | 30,937,590 |
| 2020-03-25 | $435.94 | $470.57 | $432.11 | $446.60 | $44.66 | 35,588,850 |
| 2020-03-24 | $412.76 | $432.99 | $406.67 | $430.00 | $43.00 | 34,932,240 |
| 2020-03-23 | $346.54 | $384.18 | $335.12 | $375.39 | $37.54 | 36,430,420 |
| 2020-03-20 | $345.00 | $372.54 | $342.00 | $346.06 | $34.61 | 42,921,180 |
| 2020-03-19 | $336.16 | $345.73 | $316.00 | $332.50 | $33.25 | 32,444,140 |
| 2020-03-18 | $326.34 | $358.56 | $305.30 | $336.83 | $33.68 | 35,068,760 |
| 2020-03-17 | $330.02 | $358.00 | $307.67 | $355.09 | $35.51 | 42,332,720 |
| 2020-03-16 | $339.00 | $362.00 | $321.50 | $322.29 | $32.23 | 41,722,620 |
| 2020-03-13 | $404.00 | $406.42 | $363.01 | $390.90 | $39.09 | 33,082,950 |
| 2020-03-12 | $371.00 | $403.57 | $366.10 | $377.78 | $37.78 | 44,102,320 |
| 2020-03-11 | $435.25 | $442.00 | $406.33 | $422.31 | $42.23 | 28,099,200 |
| 2020-03-10 | $445.00 | $450.50 | $420.63 | $450.34 | $45.03 | 28,556,650 |
| 2020-03-09 | $430.82 | $446.08 | $416.51 | $418.32 | $41.83 | 29,731,960 |
| 2020-03-06 | $480.00 | $491.20 | $459.15 | $472.07 | $47.21 | 29,108,670 |
| 2020-03-05 | $495.00 | $512.38 | $491.25 | $498.22 | $49.82 | 24,582,330 |
| 2020-03-04 | $489.00 | $514.00 | $486.00 | $512.23 | $51.22 | 26,900,230 |
| 2020-03-03 | $501.48 | $503.00 | $467.52 | $476.94 | $47.69 | 31,469,020 |
| 2020-03-02 | $483.20 | $488.75 | $461.60 | $488.40 | $48.84 | 32,519,020 |
| 2020-02-28 | $422.64 | $463.31 | $420.50 | $463.31 | $46.33 | 34,551,070 |
| 2020-02-27 | $452.28 | $467.93 | $427.94 | $438.37 | $43.84 | 36,976,930 |
| 2020-02-26 | $459.25 | $484.00 | $459.04 | $471.18 | $47.12 | 25,320,330 |
| 2020-02-25 | $500.00 | $502.43 | $456.46 | $466.46 | $46.65 | 34,026,800 |
| 2020-02-24 | $482.00 | $504.05 | $476.00 | $490.96 | $49.10 | 32,803,710 |
| 2020-02-21 | $531.24 | $534.60 | $511.61 | $520.66 | $52.07 | 19,257,640 |
| 2020-02-20 | $542.69 | $547.19 | $507.40 | $535.58 | $53.56 | 24,633,870 |
| 2020-02-19 | $544.05 | $549.69 | $538.64 | $543.21 | $54.32 | 17,786,170 |
| 2020-02-18 | $534.00 | $548.88 | $532.00 | $536.41 | $53.64 | 24,463,870 |
| 2020-02-14 | $541.00 | $542.20 | $523.33 | $531.22 | $53.12 | 22,067,510 |
| 2020-02-13 | $533.01 | $554.78 | $530.71 | $532.97 | $53.30 | 45,152,990 |
| 2020-02-12 | $568.90 | $593.89 | $529.00 | $531.25 | $53.13 | 97,315,080 |
| 2020-02-11 | $494.07 | $499.88 | $489.11 | $492.75 | $49.28 | 26,849,270 |
| 2020-02-10 | $479.11 | $491.69 | $476.53 | $491.69 | $49.17 | 18,622,640 |
| 2020-02-07 | $472.00 | $481.73 | $466.78 | $478.69 | $47.87 | 11,937,100 |
| 2020-02-06 | $473.16 | $475.73 | $462.50 | $472.98 | $47.30 | 16,708,510 |
| 2020-02-05 | $493.50 | $495.00 | $467.96 | $475.56 | $47.56 | 21,303,470 |
| 2020-02-04 | $476.39 | $487.68 | $471.79 | $485.46 | $48.55 | 17,764,300 |
| 2020-02-03 | $468.25 | $474.88 | $457.25 | $469.39 | $46.94 | 18,513,920 |
| 2020-01-31 | $480.58 | $482.87 | $463.02 | $465.66 | $46.57 | 21,784,370 |
| 2020-01-30 | $470.50 | $478.15 | $464.66 | $476.88 | $47.69 | 15,046,060 |
| 2020-01-29 | $473.39 | $480.05 | $470.45 | $471.67 | $47.17 | 18,084,680 |
| 2020-01-28 | $453.50 | $468.67 | $451.10 | $467.66 | $46.77 | 15,344,750 |
| 2020-01-27 | $447.62 | $459.90 | $436.74 | $451.11 | $45.11 | 22,445,790 |
| 2020-01-24 | $474.00 | $476.51 | $457.83 | $465.48 | $46.55 | 21,399,600 |
| 2020-01-23 | $464.77 | $473.00 | $460.00 | $469.25 | $46.93 | 24,440,790 |
| 2020-01-22 | $470.00 | $476.79 | $463.17 | $464.76 | $46.48 | 23,566,660 |
| 2020-01-21 | $454.99 | $472.86 | $454.09 | $465.44 | $46.54 | 21,385,890 |
| 2020-01-17 | $452.73 | $458.91 | $452.00 | $454.88 | $45.49 | 18,692,330 |
| 2020-01-16 | $452.74 | $453.78 | $446.64 | $451.30 | $45.13 | 14,675,580 |
| 2020-01-15 | $441.92 | $453.00 | $441.22 | $448.51 | $44.85 | 16,311,260 |
| 2020-01-14 | $442.77 | $445.92 | $430.50 | $441.22 | $44.12 | 15,054,720 |
| 2020-01-13 | $434.99 | $446.75 | $433.75 | $440.25 | $44.03 | 19,996,410 |
| 2020-01-10 | $432.49 | $438.56 | $427.67 | $429.17 | $42.92 | 18,040,690 |
| 2020-01-09 | $423.10 | $431.71 | $421.79 | $430.20 | $43.02 | 17,842,640 |
| 2020-01-08 | $413.93 | $422.55 | $411.86 | $418.10 | $41.81 | 15,500,990 |
| 2020-01-07 | $415.75 | $422.48 | $410.12 | $414.50 | $41.45 | 15,532,310 |
| 2020-01-06 | $398.59 | $413.52 | $395.42 | $413.33 | $41.33 | 16,859,970 |
| 2020-01-03 | $401.60 | $408.40 | $397.00 | $404.29 | $40.43 | 10,316,840 |
| 2020-01-02 | $403.99 | $408.24 | $398.36 | $407.81 | $40.78 | 13,961,030 |
| 2019-12-31 | $394.96 | $403.94 | $391.01 | $397.58 | $39.76 | 11,222,010 |
| 2019-12-30 | $408.38 | $409.32 | $392.11 | $396.36 | $39.64 | 18,268,990 |
| 2019-12-27 | $411.51 | $415.80 | $403.11 | $408.00 | $40.80 | 19,132,510 |
| 2019-12-26 | $402.76 | $416.60 | $402.40 | $408.75 | $40.88 | 23,497,140 |
| 2019-12-24 | $389.81 | $400.64 | $386.14 | $399.39 | $39.94 | 15,272,870 |
| 2019-12-23 | $392.87 | $398.71 | $388.03 | $389.13 | $38.91 | 14,288,470 |
| 2019-12-20 | $393.05 | $398.70 | $387.51 | $390.07 | $39.01 | 16,840,420 |
| 2019-12-19 | $395.59 | $401.98 | $391.27 | $393.06 | $39.31 | 19,408,840 |
| 2019-12-18 | $391.02 | $404.80 | $390.54 | $396.94 | $39.69 | 30,705,660 |
| 2019-12-17 | $393.00 | $397.00 | $380.63 | $387.95 | $38.80 | 24,639,220 |
| 2019-12-16 | $389.74 | $396.67 | $383.00 | $393.63 | $39.36 | 26,213,640 |
| 2019-12-13 | $370.45 | $392.00 | $370.45 | $385.57 | $38.56 | 32,566,400 |
| 2019-12-12 | $372.00 | $376.30 | $364.91 | $372.05 | $37.21 | 21,698,660 |
| 2019-12-11 | $368.41 | $374.50 | $365.51 | $373.08 | $37.31 | 18,221,530 |
| 2019-12-10 | $373.51 | $373.97 | $364.55 | $368.00 | $36.80 | 15,146,760 |
| 2019-12-09 | $365.18 | $381.11 | $364.00 | $369.79 | $36.98 | 40,742,920 |
| 2019-12-06 | $367.80 | $372.29 | $360.75 | $364.60 | $36.46 | 21,991,880 |
| 2019-12-05 | $371.03 | $376.59 | $360.26 | $363.59 | $36.36 | 32,414,440 |
| 2019-12-04 | $350.00 | $376.91 | $349.51 | $372.00 | $37.20 | 56,055,060 |
| 2019-12-03 | $321.01 | $351.31 | $320.00 | $350.66 | $35.07 | 32,747,040 |
| 2019-12-02 | $336.00 | $336.00 | $311.53 | $330.84 | $33.08 | 29,875,760 |
| 2019-11-29 | $339.90 | $344.00 | $335.51 | $336.75 | $33.68 | 12,067,490 |
| 2019-11-27 | $337.51 | $342.65 | $330.08 | $341.00 | $34.10 | 24,135,480 |
| 2019-11-26 | $317.94 | $337.17 | $317.08 | $336.19 | $33.62 | 28,829,660 |
| 2019-11-25 | $315.09 | $318.74 | $312.32 | $317.07 | $31.71 | 13,740,740 |
| 2019-11-22 | $318.76 | $320.00 | $309.73 | $314.52 | $31.45 | 11,260,970 |
| 2019-11-21 | $317.50 | $321.98 | $314.20 | $316.07 | $31.61 | 13,601,810 |
| 2019-11-20 | $314.38 | $325.12 | $312.00 | $317.05 | $31.71 | 16,687,190 |
| 2019-11-19 | $323.23 | $325.78 | $314.51 | $316.28 | $31.63 | 14,487,730 |
| 2019-11-18 | $312.73 | $325.83 | $310.35 | $322.98 | $32.30 | 17,458,730 |
| 2019-11-15 | $314.93 | $315.31 | $309.70 | $312.38 | $31.24 | 10,462,250 |
| 2019-11-14 | $314.32 | $319.89 | $309.36 | $312.45 | $31.25 | 16,796,980 |
| 2019-11-13 | $305.00 | $314.84 | $302.64 | $314.31 | $31.43 | 19,758,480 |
| 2019-11-12 | $301.82 | $310.75 | $301.82 | $305.56 | $30.56 | 16,763,900 |
| 2019-11-11 | $296.04 | $305.20 | $293.46 | $303.32 | $30.33 | 17,491,070 |
| 2019-11-08 | $282.08 | $298.81 | $282.08 | $297.64 | $29.76 | 24,808,280 |
| 2019-11-07 | $295.55 | $297.49 | $282.44 | $285.75 | $28.58 | 24,516,420 |
| 2019-11-06 | $296.92 | $300.70 | $291.51 | $295.02 | $29.50 | 16,409,790 |
| 2019-11-05 | $308.09 | $309.05 | $294.46 | $295.50 | $29.55 | 28,237,710 |
| 2019-11-04 | $318.38 | $321.00 | $303.77 | $307.91 | $30.79 | 26,271,590 |
| 2019-11-01 | $316.25 | $322.08 | $312.87 | $316.76 | $31.68 | 16,038,320 |
| 2019-10-31 | $316.41 | $319.85 | $308.74 | $313.57 | $31.36 | 17,899,970 |
| 2019-10-30 | $313.32 | $319.94 | $308.46 | $319.12 | $31.91 | 20,540,440 |
| 2019-10-29 | $306.00 | $321.88 | $298.64 | $312.52 | $31.25 | 53,611,030 |
| 2019-10-28 | $322.49 | $329.18 | $312.82 | $324.93 | $32.49 | 28,563,270 |
| 2019-10-25 | $316.72 | $321.36 | $309.12 | $317.45 | $31.75 | 22,520,260 |
| 2019-10-24 | $301.96 | $324.24 | $301.03 | $323.34 | $32.33 | 31,692,420 |
| 2019-10-23 | $298.21 | $309.77 | $291.06 | $297.14 | $29.71 | 23,711,940 |
| 2019-10-22 | $323.50 | $326.80 | $295.30 | $299.69 | $29.97 | 30,965,330 |
| 2019-10-21 | $317.00 | $326.56 | $311.61 | $319.73 | $31.97 | 18,059,820 |
| 2019-10-18 | $332.00 | $335.00 | $312.13 | $314.34 | $31.43 | 26,675,990 |
| 2019-10-17 | $326.50 | $333.92 | $324.00 | $331.34 | $33.13 | 16,872,520 |
| 2019-10-16 | $342.01 | $343.65 | $322.24 | $323.64 | $32.36 | 24,925,910 |
| 2019-10-15 | $347.10 | $349.44 | $343.70 | $346.08 | $34.61 | 20,381,920 |
| 2019-10-14 | $328.99 | $346.03 | $328.67 | $344.30 | $34.43 | 21,265,650 |
| 2019-10-11 | $330.87 | $337.33 | $324.46 | $329.26 | $32.93 | 22,696,850 |
| 2019-10-10 | $314.47 | $329.29 | $311.01 | $324.47 | $32.45 | 21,821,360 |
| 2019-10-09 | $313.50 | $316.71 | $311.67 | $313.85 | $31.39 | 14,548,590 |
| 2019-10-08 | $322.50 | $325.69 | $310.80 | $311.05 | $31.11 | 19,754,120 |
| 2019-10-07 | $326.82 | $331.57 | $322.16 | $326.32 | $32.63 | 14,085,720 |
| 2019-10-04 | $327.47 | $330.45 | $320.10 | $327.20 | $32.72 | 27,658,010 |
| 2019-10-03 | $311.44 | $326.60 | $304.18 | $325.57 | $32.56 | 31,418,110 |
| 2019-10-02 | $309.64 | $311.17 | $300.70 | $310.36 | $31.04 | 22,145,280 |
| 2019-10-01 | $311.66 | $320.00 | $308.80 | $313.22 | $31.32 | 20,159,390 |
| 2019-09-30 | $304.69 | $316.49 | $302.03 | $311.66 | $31.17 | 20,720,210 |
| 2019-09-27 | $314.00 | $316.40 | $301.71 | $305.69 | $30.57 | 21,913,660 |
| 2019-09-26 | $314.82 | $316.19 | $302.36 | $313.14 | $31.31 | 29,430,890 |
| 2019-09-25 | $292.00 | $315.83 | $286.07 | $314.60 | $31.46 | 54,937,170 |
| 2019-09-24 | $313.56 | $315.84 | $287.57 | $295.47 | $29.55 | 52,975,480 |
| 2019-09-23 | $317.78 | $325.47 | $310.71 | $313.26 | $31.33 | 24,972,850 |
| 2019-09-20 | $324.99 | $330.90 | $312.00 | $318.82 | $31.88 | 27,918,580 |
| 2019-09-19 | $328.34 | $331.85 | $321.22 | $325.00 | $32.50 | 18,003,660 |
| 2019-09-18 | $331.07 | $331.89 | $317.55 | $325.85 | $32.59 | 27,120,590 |
| 2019-09-17 | $324.59 | $334.73 | $323.43 | $328.82 | $32.88 | 55,523,920 |
| 2019-09-16 | $328.51 | $343.45 | $324.51 | $337.93 | $33.79 | 28,197,720 |
| 2019-09-13 | $356.53 | $357.50 | $337.64 | $338.31 | $33.83 | 26,735,480 |
| 2019-09-12 | $354.97 | $360.82 | $351.11 | $356.63 | $35.66 | 30,752,740 |
| 2019-09-11 | $338.40 | $350.70 | $336.10 | $347.51 | $34.75 | 32,084,450 |
| 2019-09-10 | $352.50 | $355.31 | $335.09 | $337.24 | $33.72 | 52,454,420 |
| 2019-09-09 | $384.02 | $384.02 | $350.33 | $358.67 | $35.87 | 45,110,980 |
| 2019-09-06 | $393.49 | $395.75 | $380.14 | $380.42 | $38.04 | 17,204,250 |
| 2019-09-05 | $387.70 | $393.00 | $380.38 | $392.72 | $39.27 | 22,194,230 |
| 2019-09-04 | $389.70 | $391.49 | $382.50 | $386.49 | $38.65 | 13,406,210 |
| 2019-09-03 | $384.00 | $392.80 | $380.20 | $383.91 | $38.39 | 19,788,780 |
| 2019-08-30 | $393.62 | $394.44 | $371.73 | $385.39 | $38.54 | 29,263,480 |
| 2019-08-29 | $402.25 | $403.00 | $391.71 | $391.71 | $39.17 | 24,111,820 |
| 2019-08-28 | $406.37 | $407.88 | $390.82 | $394.80 | $39.48 | 27,459,700 |
| 2019-08-27 | $402.70 | $409.61 | $398.50 | $406.99 | $40.70 | 28,082,610 |
| 2019-08-26 | $388.61 | $397.96 | $384.12 | $395.96 | $39.60 | 19,982,230 |
| 2019-08-23 | $387.99 | $401.16 | $381.25 | $382.75 | $38.28 | 29,127,990 |
| 2019-08-22 | $391.88 | $392.83 | $380.02 | $388.54 | $38.85 | 20,875,110 |
| 2019-08-21 | $381.43 | $391.45 | $377.50 | $389.83 | $38.98 | 24,248,140 |
| 2019-08-20 | $361.46 | $376.30 | $359.32 | $374.97 | $37.50 | 20,738,560 |
| 2019-08-19 | $363.74 | $365.91 | $359.11 | $361.83 | $36.18 | 12,007,170 |
| 2019-08-16 | $356.09 | $361.07 | $351.46 | $358.74 | $35.87 | 13,206,250 |
| 2019-08-15 | $355.00 | $359.50 | $347.68 | $351.07 | $35.11 | 15,822,200 |
| 2019-08-14 | $360.37 | $366.94 | $347.55 | $352.80 | $35.28 | 23,977,040 |
| 2019-08-13 | $364.00 | $370.70 | $355.33 | $369.23 | $36.92 | 19,334,100 |
| 2019-08-12 | $367.00 | $372.36 | $361.25 | $366.73 | $36.67 | 20,271,600 |
| 2019-08-09 | $354.50 | $371.63 | $354.25 | $369.95 | $37.00 | 23,613,610 |
| 2019-08-08 | $344.01 | $358.58 | $342.34 | $357.81 | $35.78 | 18,851,710 |
| 2019-08-07 | $330.08 | $342.83 | $328.53 | $341.31 | $34.13 | 17,678,760 |
| 2019-08-06 | $327.41 | $333.38 | $324.40 | $332.67 | $33.27 | 17,726,310 |
| 2019-08-05 | $313.87 | $327.50 | $313.39 | $321.39 | $32.14 | 23,913,170 |
| 2019-08-02 | $341.23 | $341.23 | $322.67 | $332.19 | $33.22 | 19,805,900 |
| 2019-08-01 | $334.01 | $350.79 | $328.01 | $341.39 | $34.14 | 46,127,750 |
| 2019-07-31 | $316.51 | $320.98 | $310.36 | $317.88 | $31.79 | 18,363,370 |
| 2019-07-30 | $314.00 | $322.34 | $310.36 | $314.30 | $31.43 | 17,761,420 |
| 2019-07-29 | $336.35 | $337.03 | $313.53 | $319.71 | $31.97 | 22,233,580 |
| 2019-07-26 | $332.94 | $338.97 | $332.32 | $336.54 | $33.65 | 11,201,670 |
| 2019-07-25 | $330.91 | $338.74 | $327.75 | $333.34 | $33.33 | 14,983,990 |
| 2019-07-24 | $330.51 | $331.83 | $324.11 | $329.57 | $32.96 | 18,889,440 |
| 2019-07-23 | $337.00 | $338.96 | $328.60 | $330.22 | $33.02 | 16,640,910 |
| 2019-07-22 | $331.92 | $340.84 | $331.51 | $335.24 | $33.52 | 18,722,410 |
| 2019-07-19 | $333.15 | $339.00 | $329.68 | $330.00 | $33.00 | 14,788,760 |
| 2019-07-18 | $325.75 | $333.26 | $322.61 | $331.15 | $33.12 | 16,998,090 |
| 2019-07-17 | $319.32 | $336.95 | $319.03 | $325.32 | $32.53 | 37,482,360 |
| 2019-07-16 | $323.66 | $324.80 | $315.87 | $317.39 | $31.74 | 13,372,300 |
| 2019-07-15 | $309.94 | $324.29 | $306.02 | $324.02 | $32.40 | 18,412,850 |
| 2019-07-12 | $315.00 | $315.78 | $302.57 | $310.02 | $31.00 | 20,247,950 |
| 2019-07-11 | $319.00 | $319.79 | $314.24 | $315.00 | $31.50 | 12,383,360 |
| 2019-07-10 | $324.53 | $326.99 | $318.51 | $319.01 | $31.90 | 12,760,410 |
| 2019-07-09 | $322.41 | $324.43 | $319.50 | $321.98 | $32.20 | 17,407,200 |
| 2019-07-08 | $314.44 | $329.80 | $312.96 | $321.00 | $32.10 | 25,487,360 |
| 2019-07-05 | $311.01 | $313.93 | $303.41 | $313.72 | $31.37 | 13,183,170 |
| 2019-07-03 | $310.89 | $318.34 | $310.28 | $313.33 | $31.33 | 9,663,760 |
| 2019-07-02 | $305.39 | $314.66 | $305.00 | $311.96 | $31.20 | 12,989,200 |
| 2019-07-01 | $308.60 | $308.77 | $300.33 | $304.68 | $30.47 | 13,471,610 |
| 2019-06-28 | $303.30 | $304.29 | $292.34 | $300.15 | $30.02 | 15,008,940 |
| 2019-06-27 | $290.50 | $302.44 | $289.50 | $300.96 | $30.10 | 18,145,410 |
| 2019-06-26 | $289.02 | $295.52 | $281.69 | $289.03 | $28.90 | 23,339,980 |
| 2019-06-25 | $306.99 | $309.63 | $281.75 | $284.04 | $28.40 | 49,580,190 |
| 2019-06-24 | $323.34 | $324.48 | $311.05 | $311.83 | $31.18 | 21,796,410 |
| 2019-06-21 | $328.00 | $331.37 | $324.10 | $326.85 | $32.69 | 14,459,820 |
| 2019-06-20 | $331.50 | $338.94 | $326.00 | $328.01 | $32.80 | 31,088,490 |
| 2019-06-19 | $305.51 | $327.69 | $302.40 | $327.02 | $32.70 | 29,801,580 |
| 2019-06-18 | $310.00 | $311.38 | $303.74 | $304.21 | $30.42 | 11,048,730 |
| 2019-06-17 | $304.45 | $307.88 | $303.05 | $305.85 | $30.59 | 7,034,600 |
| 2019-06-14 | $305.41 | $306.42 | $301.94 | $305.11 | $30.51 | 7,514,000 |
| 2019-06-13 | $312.91 | $314.10 | $305.64 | $306.99 | $30.70 | 10,433,650 |
| 2019-06-12 | $304.48 | $312.70 | $302.00 | $310.14 | $31.01 | 11,246,360 |
| 2019-06-11 | $309.60 | $311.51 | $298.57 | $306.71 | $30.67 | 18,477,840 |
| 2019-06-10 | $309.15 | $315.60 | $304.44 | $306.73 | $30.67 | 17,160,890 |
| 2019-06-07 | $298.66 | $309.37 | $298.40 | $305.05 | $30.51 | 23,447,170 |
| 2019-06-06 | $291.84 | $299.11 | $289.01 | $297.06 | $29.71 | 18,673,140 |
| 2019-06-05 | $277.22 | $292.86 | $277.12 | $292.52 | $29.25 | 23,421,350 |
| 2019-06-04 | $268.47 | $274.10 | $264.11 | $274.00 | $27.40 | 16,030,450 |
| 2019-06-03 | $274.28 | $277.51 | $262.17 | $265.00 | $26.50 | 25,357,640 |
| 2019-05-31 | $273.36 | $278.97 | $272.16 | $274.90 | $27.49 | 10,877,850 |
| 2019-05-30 | $275.10 | $277.82 | $270.80 | $277.05 | $27.71 | 12,909,360 |
| 2019-05-29 | $280.00 | $280.30 | $270.52 | $272.68 | $27.27 | 16,738,420 |
| 2019-05-28 | $278.35 | $285.96 | $278.30 | $282.43 | $28.24 | 15,389,150 |
| 2019-05-24 | $274.50 | $278.88 | $272.52 | $275.85 | $27.59 | 11,636,670 |
| 2019-05-23 | $275.00 | $277.98 | $268.00 | $271.62 | $27.16 | 15,303,240 |
| 2019-05-22 | $271.71 | $280.95 | $271.39 | $279.00 | $27.90 | 12,520,420 |
| 2019-05-21 | $272.04 | $273.60 | $269.51 | $272.81 | $27.28 | 11,103,510 |
| 2019-05-20 | $270.03 | $273.00 | $264.74 | $267.19 | $26.72 | 18,561,480 |
| 2019-05-17 | $276.68 | $279.44 | $271.58 | $273.50 | $27.35 | 16,674,750 |
| 2019-05-16 | $265.36 | $279.48 | $265.10 | $278.01 | $27.80 | 29,756,670 |
| 2019-05-15 | $250.61 | $265.42 | $250.04 | $264.16 | $26.42 | 19,316,350 |
| 2019-05-14 | $245.00 | $254.02 | $242.23 | $253.15 | $25.32 | 20,971,370 |
| 2019-05-13 | $247.91 | $253.06 | $245.62 | $250.79 | $25.08 | 19,388,220 |
| 2019-05-10 | $260.43 | $262.99 | $252.64 | $258.83 | $25.88 | 16,752,800 |
| 2019-05-09 | $258.88 | $261.36 | $254.12 | $260.62 | $26.06 | 18,312,840 |
| 2019-05-08 | $258.70 | $264.62 | $257.51 | $261.51 | $26.15 | 18,474,750 |
| 2019-05-07 | $264.36 | $266.50 | $254.70 | $258.69 | $25.87 | 25,893,640 |
| 2019-05-06 | $257.20 | $266.72 | $255.12 | $265.52 | $26.55 | 29,169,460 |
| 2019-05-03 | $259.00 | $266.40 | $254.79 | $264.03 | $26.40 | 33,499,410 |
| 2019-05-02 | $245.88 | $260.82 | $245.50 | $255.54 | $25.55 | 40,541,590 |
| 2019-05-01 | $242.85 | $252.30 | $237.39 | $245.16 | $24.52 | 31,866,590 |
| 2019-04-30 | $226.44 | $247.50 | $226.44 | $243.53 | $24.35 | 62,234,090 |
| 2019-04-29 | $225.33 | $228.74 | $223.53 | $225.79 | $22.58 | 19,403,270 |
| 2019-04-26 | $219.00 | $225.18 | $219.00 | $222.28 | $22.23 | 13,887,010 |
| 2019-04-25 | $220.69 | $222.19 | $216.62 | $218.97 | $21.90 | 16,674,640 |
| 2019-04-24 | $224.60 | $224.60 | $218.62 | $219.81 | $21.98 | 20,233,170 |
| 2019-04-23 | $226.50 | $227.39 | $222.10 | $223.44 | $22.34 | 18,813,060 |
| 2019-04-22 | $220.00 | $225.99 | $219.17 | $224.29 | $22.43 | 13,165,760 |
| 2019-04-18 | $217.13 | $220.78 | $213.13 | $220.72 | $22.07 | 12,876,940 |
| 2019-04-17 | $216.80 | $218.33 | $211.31 | $217.05 | $21.71 | 10,641,810 |
| 2019-04-16 | $219.78 | $221.82 | $213.61 | $215.40 | $21.54 | 13,381,970 |
| 2019-04-15 | $214.83 | $219.90 | $213.62 | $218.03 | $21.80 | 17,597,600 |
| 2019-04-12 | $212.82 | $214.93 | $212.11 | $214.83 | $21.48 | 11,969,510 |
| 2019-04-11 | $207.58 | $211.54 | $206.31 | $210.99 | $21.10 | 13,347,160 |
| 2019-04-10 | $204.36 | $207.44 | $202.51 | $206.50 | $20.65 | 8,802,570 |
| 2019-04-09 | $198.26 | $204.22 | $197.34 | $203.96 | $20.40 | 12,482,030 |
| 2019-04-08 | $196.65 | $200.89 | $195.32 | $200.24 | $20.02 | 12,912,940 |
| 2019-04-05 | $195.59 | $198.02 | $194.89 | $196.65 | $19.67 | 14,899,330 |
| 2019-04-04 | $204.54 | $205.01 | $190.38 | $194.75 | $19.48 | 47,648,190 |
| 2019-04-03 | $201.98 | $205.80 | $198.89 | $205.12 | $20.51 | 20,110,240 |
| 2019-04-02 | $205.60 | $206.05 | $198.45 | $201.46 | $20.15 | 24,548,560 |
| 2019-04-01 | $208.43 | $210.10 | $203.12 | $206.04 | $20.60 | 11,032,310 |
| 2019-03-29 | $205.88 | $207.50 | $203.19 | $206.62 | $20.66 | 8,103,600 |
| 2019-03-28 | $200.83 | $203.75 | $197.00 | $203.45 | $20.35 | 11,197,370 |
| 2019-03-27 | $205.66 | $205.72 | $196.61 | $200.08 | $20.01 | 10,204,150 |
| 2019-03-26 | $203.63 | $207.41 | $202.73 | $204.37 | $20.44 | 11,659,750 |
| 2019-03-25 | $198.05 | $202.75 | $196.47 | $201.45 | $20.15 | 12,576,420 |
| 2019-03-22 | $204.40 | $204.69 | $198.61 | $198.75 | $19.88 | 15,300,890 |
| 2019-03-21 | $200.32 | $205.20 | $198.82 | $205.00 | $20.50 | 17,210,760 |
| 2019-03-20 | $200.53 | $203.10 | $198.73 | $201.34 | $20.13 | 14,016,420 |
| 2019-03-19 | $207.70 | $208.00 | $197.65 | $202.09 | $20.21 | 22,154,000 |
| 2019-03-18 | $204.50 | $205.92 | $201.45 | $205.77 | $20.58 | 12,487,970 |
| 2019-03-15 | $208.87 | $209.41 | $203.62 | $205.98 | $20.60 | 23,376,280 |
| 2019-03-14 | $204.32 | $209.59 | $203.39 | $208.23 | $20.82 | 12,190,340 |
| 2019-03-13 | $203.50 | $206.95 | $202.36 | $205.51 | $20.55 | 11,775,230 |
| 2019-03-12 | $201.00 | $203.79 | $197.05 | $202.47 | $20.25 | 13,289,740 |
| 2019-03-11 | $190.99 | $200.74 | $190.99 | $200.39 | $20.04 | 20,584,830 |
| 2019-03-08 | $182.18 | $190.00 | $181.00 | $189.76 | $18.98 | 12,627,440 |
| 2019-03-07 | $186.51 | $190.38 | $184.80 | $186.94 | $18.69 | 7,349,270 |
| 2019-03-06 | $187.50 | $188.77 | $184.11 | $187.37 | $18.74 | 7,239,140 |
| 2019-03-05 | $186.57 | $189.16 | $184.35 | $187.50 | $18.75 | 10,058,470 |
| 2019-03-04 | $192.38 | $194.80 | $182.37 | $186.47 | $18.65 | 16,061,810 |
| 2019-03-01 | $190.85 | $192.78 | $189.29 | $191.52 | $19.15 | 11,263,160 |
| 2019-02-28 | $188.28 | $191.13 | $187.49 | $189.15 | $18.92 | 8,654,370 |
| 2019-02-27 | $185.17 | $189.26 | $184.80 | $189.20 | $18.92 | 9,083,690 |
| 2019-02-26 | $186.08 | $187.93 | $183.85 | $185.03 | $18.50 | 10,454,390 |
| 2019-02-25 | $185.82 | $188.76 | $184.48 | $187.50 | $18.75 | 12,715,900 |
| 2019-02-22 | $180.00 | $183.66 | $179.36 | $183.63 | $18.36 | 10,176,260 |
| 2019-02-21 | $179.64 | $180.36 | $177.18 | $178.47 | $17.85 | 9,744,320 |
| 2019-02-20 | $181.65 | $184.19 | $177.46 | $179.21 | $17.92 | 13,306,480 |
| 2019-02-19 | $177.04 | $185.07 | $177.04 | $181.30 | $18.13 | 22,830,020 |
| 2019-02-15 | $177.10 | $178.72 | $173.71 | $178.19 | $17.82 | 11,292,380 |
| 2019-02-14 | $171.09 | $177.24 | $169.56 | $176.52 | $17.65 | 16,075,520 |
| 2019-02-13 | $178.19 | $180.00 | $171.04 | $172.02 | $17.20 | 29,826,870 |
| 2019-02-12 | $163.65 | $175.89 | $160.63 | $175.55 | $17.56 | 59,279,540 |
| 2019-02-11 | $178.05 | $180.00 | $172.94 | $173.17 | $17.32 | 22,201,270 |
| 2019-02-08 | $170.22 | $176.99 | $169.60 | $175.95 | $17.60 | 9,795,380 |
| 2019-02-07 | $171.28 | $174.18 | $171.09 | $171.80 | $17.18 | 14,081,950 |
| 2019-02-06 | $172.37 | $174.50 | $170.70 | $173.60 | $17.36 | 7,363,560 |
| 2019-02-05 | $173.65 | $176.88 | $173.36 | $173.57 | $17.36 | 9,699,370 |
| 2019-02-04 | $170.62 | $174.65 | $170.26 | $173.55 | $17.36 | 11,719,750 |
| 2019-02-01 | $168.36 | $171.00 | $167.51 | $170.59 | $17.06 | 12,484,020 |
| 2019-01-31 | $162.47 | $169.60 | $161.92 | $168.47 | $16.85 | 16,618,900 |
| 2019-01-30 | $159.97 | $162.98 | $158.00 | $162.43 | $16.24 | 7,126,700 |
| 2019-01-29 | $160.00 | $160.50 | $154.52 | $157.11 | $15.71 | 10,408,720 |
| 2019-01-28 | $159.68 | $161.18 | $158.38 | $159.44 | $15.94 | 8,072,200 |
| 2019-01-25 | $160.00 | $163.64 | $159.79 | $162.82 | $16.28 | 9,805,310 |
| 2019-01-24 | $156.48 | $159.40 | $156.25 | $158.41 | $15.84 | 6,552,340 |
| 2019-01-23 | $158.20 | $160.20 | $154.48 | $156.60 | $15.66 | 7,934,790 |
| 2019-01-22 | $157.23 | $158.57 | $154.10 | $156.28 | $15.63 | 10,367,110 |
| 2019-01-18 | $160.00 | $160.23 | $157.69 | $158.43 | $15.84 | 11,429,190 |
| 2019-01-17 | $156.60 | $159.98 | $155.82 | $157.69 | $15.77 | 12,428,360 |
| 2019-01-16 | $155.70 | $158.59 | $153.30 | $158.25 | $15.83 | 21,423,070 |
| 2019-01-15 | $149.59 | $155.54 | $149.59 | $154.30 | $15.43 | 16,382,100 |
| 2019-01-14 | $147.27 | $149.93 | $144.69 | $149.10 | $14.91 | 14,556,410 |
| 2019-01-11 | $147.31 | $150.00 | $146.71 | $149.43 | $14.94 | 6,852,770 |
| 2019-01-10 | $146.31 | $149.97 | $144.58 | $148.27 | $14.83 | 9,653,060 |
| 2019-01-09 | $146.50 | $150.33 | $144.40 | $148.62 | $14.86 | 12,759,320 |
| 2019-01-08 | $147.64 | $149.82 | $144.01 | $145.44 | $14.54 | 13,677,020 |
| 2019-01-07 | $139.65 | $145.85 | $138.74 | $144.39 | $14.44 | 12,603,350 |
| 2019-01-04 | $134.51 | $139.50 | $133.16 | $138.06 | $13.81 | 13,662,240 |
| 2019-01-03 | $134.76 | $136.26 | $129.48 | $129.79 | $12.98 | 12,194,840 |
| 2019-01-02 | $134.00 | $139.14 | $131.17 | $137.60 | $13.76 | 12,326,090 |
| 2018-12-31 | $136.02 | $140.53 | $135.07 | $138.45 | $13.85 | 16,841,860 |
| 2018-12-28 | $134.12 | $136.13 | $129.42 | $133.46 | $13.35 | 13,764,670 |
| 2018-12-27 | $126.44 | $132.60 | $125.04 | $132.40 | $13.24 | 14,611,400 |
| 2018-12-26 | $121.38 | $130.55 | $121.38 | $130.21 | $13.02 | 16,273,290 |
| 2018-12-24 | $118.95 | $122.87 | $117.64 | $119.10 | $11.91 | 13,060,460 |
| 2018-12-21 | $128.30 | $128.63 | $121.85 | $122.41 | $12.24 | 24,833,920 |
| 2018-12-20 | $131.21 | $134.96 | $121.50 | $127.71 | $12.77 | 34,294,620 |
| 2018-12-19 | $135.00 | $140.53 | $131.69 | $133.19 | $13.32 | 26,904,670 |
| 2018-12-18 | $133.63 | $136.20 | $131.61 | $134.39 | $13.44 | 25,750,180 |
| 2018-12-17 | $139.92 | $139.92 | $128.79 | $129.66 | $12.97 | 50,159,460 |
| 2018-12-14 | $147.97 | $149.02 | $140.00 | $140.17 | $14.02 | 63,740,650 |
| 2018-12-13 | $160.98 | $164.13 | $159.49 | $161.06 | $16.11 | 12,387,410 |
| 2018-12-12 | $157.99 | $163.77 | $157.44 | $160.09 | $16.01 | 14,117,940 |
| 2018-12-11 | $154.96 | $158.83 | $153.11 | $154.67 | $15.47 | 15,307,560 |
| 2018-12-10 | $146.07 | $151.59 | $143.91 | $151.50 | $15.15 | 12,476,000 |
| 2018-12-07 | $156.98 | $159.90 | $145.20 | $146.88 | $14.69 | 16,367,180 |
| 2018-12-06 | $143.09 | $157.27 | $142.30 | $156.90 | $15.69 | 16,399,490 |
| 2018-12-04 | $155.00 | $159.10 | $149.35 | $150.20 | $15.02 | 14,813,990 |
| 2018-12-03 | $156.56 | $159.10 | $154.00 | $156.39 | $15.64 | 14,961,590 |
| 2018-11-30 | $149.03 | $152.89 | $147.80 | $152.66 | $15.27 | 10,717,390 |
| 2018-11-29 | $150.00 | $151.46 | $146.25 | $149.04 | $14.90 | 11,337,280 |
| 2018-11-28 | $146.41 | $150.02 | $145.01 | $149.96 | $15.00 | 12,557,590 |
| 2018-11-27 | $142.00 | $146.90 | $141.79 | $144.47 | $14.45 | 10,560,680 |
| 2018-11-26 | $137.88 | $144.52 | $137.48 | $144.44 | $14.44 | 15,815,090 |
| 2018-11-23 | $131.27 | $136.20 | $129.65 | $134.81 | $13.48 | 6,731,090 |
| 2018-11-21 | $138.97 | $140.12 | $132.46 | $132.61 | $13.26 | 12,528,660 |
| 2018-11-20 | $122.52 | $136.42 | $122.00 | $134.35 | $13.44 | 21,956,530 |
| 2018-11-19 | $150.30 | $151.21 | $133.59 | $133.75 | $13.38 | 22,485,070 |
| 2018-11-16 | $146.67 | $151.51 | $145.13 | $151.02 | $15.10 | 12,184,510 |
| 2018-11-15 | $142.52 | $151.27 | $141.50 | $150.09 | $15.01 | 18,683,150 |
| 2018-11-14 | $140.94 | $144.50 | $139.61 | $142.76 | $14.28 | 13,594,160 |
| 2018-11-13 | $136.50 | $140.54 | $134.17 | $138.78 | $13.88 | 14,045,680 |
| 2018-11-12 | $139.29 | $139.31 | $130.90 | $135.54 | $13.55 | 16,869,580 |
| 2018-11-09 | $147.29 | $147.29 | $138.60 | $140.90 | $14.09 | 17,268,730 |
| 2018-11-08 | $148.21 | $150.84 | $146.39 | $149.54 | $14.95 | 13,000,450 |
| 2018-11-07 | $144.13 | $149.50 | $143.14 | $148.19 | $14.82 | 15,289,240 |
| 2018-11-06 | $141.78 | $143.81 | $139.00 | $140.93 | $14.09 | 8,318,700 |
| 2018-11-05 | $143.95 | $145.00 | $139.76 | $141.03 | $14.10 | 12,226,040 |
| 2018-11-02 | $144.35 | $148.92 | $142.26 | $145.55 | $14.56 | 19,475,850 |
| 2018-11-01 | $138.77 | $145.09 | $135.67 | $144.35 | $14.44 | 17,965,420 |
| 2018-10-31 | $132.50 | $138.65 | $130.53 | $138.15 | $13.82 | 21,188,480 |
| 2018-10-30 | $125.35 | $132.36 | $122.80 | $129.14 | $12.91 | 30,291,460 |
| 2018-10-29 | $136.83 | $137.68 | $125.08 | $128.50 | $12.85 | 21,561,170 |
| 2018-10-26 | $129.61 | $138.34 | $128.45 | $132.95 | $13.30 | 28,309,070 |
| 2018-10-25 | $131.36 | $138.34 | $128.50 | $136.99 | $13.70 | 44,847,350 |
| 2018-10-24 | $133.12 | $134.60 | $122.05 | $122.27 | $12.23 | 23,151,980 |
| 2018-10-23 | $128.34 | $133.20 | $126.71 | $132.16 | $13.22 | 23,669,280 |
| 2018-10-22 | $128.39 | $135.59 | $125.64 | $134.37 | $13.44 | 23,561,580 |
| 2018-10-19 | $135.68 | $137.38 | $126.20 | $127.07 | $12.71 | 22,295,980 |
| 2018-10-18 | $136.78 | $140.14 | $133.56 | $134.78 | $13.48 | 15,954,110 |
| 2018-10-17 | $146.00 | $146.50 | $133.87 | $137.37 | $13.74 | 31,490,470 |
| 2018-10-16 | $138.68 | $146.07 | $138.41 | $145.83 | $14.58 | 13,910,900 |
| 2018-10-15 | $134.99 | $137.00 | $132.09 | $135.70 | $13.57 | 11,142,400 |
| 2018-10-12 | $135.16 | $136.97 | $130.25 | $135.20 | $13.52 | 20,346,320 |
| 2018-10-11 | $126.69 | $133.98 | $126.68 | $128.39 | $12.84 | 20,760,050 |
| 2018-10-10 | $139.64 | $139.95 | $128.01 | $130.10 | $13.01 | 26,863,490 |
| 2018-10-09 | $140.40 | $143.18 | $138.76 | $140.22 | $14.02 | 10,557,580 |
| 2018-10-08 | $143.22 | $145.53 | $138.09 | $140.49 | $14.05 | 12,420,250 |
| 2018-10-05 | $149.09 | $151.41 | $141.07 | $145.60 | $14.56 | 16,913,410 |
| 2018-10-04 | $159.48 | $160.20 | $147.80 | $148.91 | $14.89 | 19,299,240 |
| 2018-10-03 | $157.51 | $162.36 | $157.19 | $160.20 | $16.02 | 9,096,290 |
| 2018-10-02 | $162.46 | $164.00 | $155.97 | $156.60 | $15.66 | 15,665,060 |
| 2018-10-01 | $166.44 | $166.86 | $162.51 | $163.42 | $16.34 | 8,684,400 |
| 2018-09-28 | $164.19 | $167.79 | $163.06 | $164.46 | $16.45 | 7,893,770 |
| 2018-09-27 | $162.26 | $164.71 | $162.02 | $164.45 | $16.45 | 6,042,900 |
| 2018-09-26 | $162.52 | $164.80 | $159.88 | $162.00 | $16.20 | 8,606,360 |
| 2018-09-25 | $163.37 | $165.14 | $159.00 | $161.11 | $16.11 | 15,798,390 |
| 2018-09-24 | $159.56 | $165.33 | $157.40 | $162.18 | $16.22 | 8,929,840 |
| 2018-09-21 | $166.70 | $168.16 | $160.61 | $161.52 | $16.15 | 21,463,560 |
| 2018-09-20 | $165.38 | $168.95 | $164.50 | $167.17 | $16.72 | 13,782,690 |
| 2018-09-19 | $164.00 | $166.50 | $161.52 | $164.60 | $16.46 | 16,377,950 |
| 2018-09-18 | $154.50 | $164.20 | $154.50 | $162.28 | $16.23 | 17,066,040 |
| 2018-09-17 | $157.92 | $159.43 | $153.45 | $153.63 | $15.36 | 16,542,450 |
| 2018-09-14 | $156.99 | $158.90 | $153.56 | $154.77 | $15.48 | 12,470,340 |
| 2018-09-13 | $154.00 | $158.50 | $153.95 | $155.50 | $15.55 | 12,597,990 |
| 2018-09-12 | $147.76 | $153.77 | $146.22 | $153.13 | $15.31 | 17,111,680 |
| 2018-09-11 | $141.50 | $148.03 | $140.39 | $147.76 | $14.78 | 13,217,810 |
| 2018-09-10 | $141.34 | $142.55 | $139.05 | $142.13 | $14.21 | 10,622,510 |
| 2018-09-07 | $131.27 | $141.18 | $130.60 | $140.64 | $14.06 | 20,395,040 |
| 2018-09-06 | $139.71 | $140.46 | $132.35 | $134.13 | $13.41 | 18,254,450 |
| 2018-09-05 | $143.67 | $144.13 | $136.50 | $139.97 | $14.00 | 23,626,430 |
| 2018-09-04 | $146.10 | $146.93 | $143.61 | $146.34 | $14.63 | 9,121,330 |
| 2018-08-31 | $143.89 | $146.26 | $143.39 | $145.67 | $14.57 | 6,690,840 |
| 2018-08-30 | $144.60 | $146.48 | $143.28 | $144.81 | $14.48 | 8,123,260 |
| 2018-08-29 | $145.39 | $146.50 | $143.77 | $145.15 | $14.52 | 9,532,750 |
| 2018-08-28 | $145.60 | $146.05 | $142.75 | $145.00 | $14.50 | 12,894,600 |
| 2018-08-27 | $141.85 | $144.75 | $139.00 | $144.04 | $14.40 | 13,863,660 |
| 2018-08-24 | $139.60 | $141.50 | $138.47 | $140.58 | $14.06 | 12,131,430 |
| 2018-08-23 | $138.04 | $140.91 | $137.05 | $137.49 | $13.75 | 10,419,950 |
| 2018-08-22 | $132.34 | $138.50 | $132.34 | $137.63 | $13.76 | 12,651,880 |
| 2018-08-21 | $135.12 | $137.78 | $133.26 | $133.44 | $13.34 | 14,254,090 |
| 2018-08-20 | $138.00 | $138.33 | $132.85 | $135.97 | $13.60 | 15,171,290 |
| 2018-08-17 | $138.92 | $140.24 | $135.79 | $137.19 | $13.72 | 12,588,520 |
| 2018-08-16 | $140.78 | $142.11 | $138.85 | $139.16 | $13.92 | 9,210,120 |
| 2018-08-15 | $142.58 | $144.56 | $137.11 | $138.92 | $13.89 | 18,202,780 |
| 2018-08-14 | $144.20 | $145.74 | $141.55 | $144.38 | $14.44 | 12,284,270 |
| 2018-08-13 | $149.35 | $151.01 | $142.41 | $142.87 | $14.29 | 12,840,580 |
| 2018-08-10 | $145.09 | $151.18 | $144.15 | $149.22 | $14.92 | 13,224,800 |
| 2018-08-09 | $142.21 | $147.14 | $142.20 | $146.44 | $14.64 | 8,752,450 |
| 2018-08-08 | $142.67 | $144.14 | $140.85 | $142.70 | $14.27 | 8,218,120 |
| 2018-08-07 | $143.15 | $146.64 | $141.17 | $141.68 | $14.17 | 10,130,320 |
| 2018-08-06 | $141.91 | $142.41 | $138.00 | $142.04 | $14.20 | 11,963,920 |
| 2018-08-03 | $145.00 | $145.47 | $140.83 | $141.87 | $14.19 | 16,174,370 |
| 2018-08-02 | $134.58 | $144.21 | $132.63 | $143.92 | $14.39 | 27,248,550 |
| 2018-08-01 | $138.68 | $140.22 | $134.89 | $136.36 | $13.64 | 24,051,980 |
| 2018-07-31 | $138.52 | $143.77 | $133.26 | $138.21 | $13.82 | 79,205,960 |
| 2018-07-30 | $159.80 | $160.47 | $147.33 | $148.08 | $14.81 | 27,451,060 |
| 2018-07-27 | $172.35 | $172.35 | $159.26 | $160.15 | $16.02 | 21,064,690 |
| 2018-07-26 | $169.33 | $172.24 | $168.65 | $170.29 | $17.03 | 11,584,820 |
| 2018-07-25 | $167.91 | $174.03 | $165.57 | $173.78 | $17.38 | 12,707,060 |
| 2018-07-24 | $174.84 | $176.60 | $166.63 | $168.34 | $16.83 | 15,414,730 |
| 2018-07-23 | $171.95 | $174.13 | $169.00 | $173.26 | $17.33 | 8,396,880 |
| 2018-07-20 | $172.00 | $175.29 | $171.30 | $171.75 | $17.18 | 12,819,450 |
| 2018-07-19 | $170.00 | $172.10 | $168.18 | $171.75 | $17.18 | 8,291,300 |
| 2018-07-18 | $169.25 | $171.48 | $167.03 | $170.48 | $17.05 | 8,516,270 |
| 2018-07-17 | $161.71 | $170.30 | $161.05 | $169.00 | $16.90 | 12,006,030 |
| 2018-07-16 | $166.13 | $169.40 | $164.80 | $165.35 | $16.54 | 12,622,980 |
| 2018-07-13 | $167.72 | $168.12 | $163.74 | $166.18 | $16.62 | 8,773,040 |
| 2018-07-12 | $162.58 | $168.20 | $162.11 | $167.50 | $16.75 | 9,958,160 |
| 2018-07-11 | $157.48 | $161.97 | $156.27 | $160.98 | $16.10 | 7,455,370 |
| 2018-07-10 | $158.62 | $160.37 | $157.81 | $158.98 | $15.90 | 7,765,180 |
| 2018-07-09 | $158.79 | $160.40 | $154.24 | $158.45 | $15.85 | 9,970,180 |
| 2018-07-06 | $152.91 | $157.34 | $152.00 | $156.81 | $15.68 | 10,758,840 |
| 2018-07-05 | $153.15 | $153.77 | $149.96 | $152.68 | $15.27 | 9,148,720 |
| 2018-07-03 | $149.18 | $151.95 | $147.25 | $150.50 | $15.05 | 10,608,210 |
| 2018-07-02 | $142.71 | $149.57 | $141.37 | $149.42 | $14.94 | 8,807,900 |
| 2018-06-29 | $147.82 | $149.95 | $145.35 | $145.89 | $14.59 | 12,049,940 |
| 2018-06-28 | $143.17 | $147.83 | $140.40 | $146.55 | $14.66 | 18,810,390 |
| 2018-06-27 | $155.52 | $156.20 | $144.28 | $144.70 | $14.47 | 32,471,980 |
| 2018-06-26 | $155.75 | $158.73 | $154.12 | $155.01 | $15.50 | 18,154,880 |
| 2018-06-25 | $160.00 | $160.00 | $151.05 | $153.21 | $15.32 | 21,807,500 |
| 2018-06-22 | $166.52 | $166.68 | $160.07 | $162.53 | $16.25 | 12,371,080 |
| 2018-06-21 | $173.48 | $173.84 | $164.35 | $164.54 | $16.45 | 17,642,650 |
| 2018-06-20 | $173.67 | $175.11 | $172.21 | $172.25 | $17.23 | 9,654,470 |
| 2018-06-19 | $169.80 | $172.51 | $167.07 | $170.61 | $17.06 | 10,926,830 |
| 2018-06-18 | $167.00 | $172.92 | $166.80 | $172.84 | $17.28 | 12,651,830 |
| 2018-06-15 | $166.65 | $169.36 | $164.65 | $168.44 | $16.84 | 8,416,900 |
| 2018-06-14 | $166.22 | $168.86 | $166.00 | $167.94 | $16.79 | 11,256,600 |
| 2018-06-13 | $165.00 | $171.13 | $163.81 | $165.09 | $16.51 | 21,560,420 |
| 2018-06-12 | $160.33 | $165.89 | $160.13 | $165.24 | $16.52 | 13,780,860 |
| 2018-06-11 | $163.20 | $164.90 | $160.03 | $160.24 | $16.02 | 10,793,860 |
| 2018-06-08 | $159.55 | $163.83 | $158.50 | $162.81 | $16.28 | 10,569,080 |
| 2018-06-07 | $166.00 | $166.01 | $158.88 | $161.26 | $16.13 | 17,388,040 |
| 2018-06-06 | $162.05 | $165.77 | $160.26 | $165.36 | $16.54 | 13,996,290 |
| 2018-06-05 | $157.12 | $162.00 | $156.84 | $161.06 | $16.11 | 13,943,850 |
| 2018-06-04 | $151.93 | $157.86 | $151.75 | $156.91 | $15.69 | 16,223,700 |
| 2018-06-01 | $149.50 | $151.66 | $147.54 | $150.80 | $15.08 | 13,077,740 |
| 2018-05-31 | $146.11 | $149.98 | $145.52 | $148.09 | $14.81 | 14,317,550 |
| 2018-05-30 | $144.00 | $146.80 | $143.69 | $145.84 | $14.58 | 7,657,000 |
| 2018-05-29 | $143.32 | $145.32 | $141.80 | $143.29 | $14.33 | 8,574,440 |
| 2018-05-25 | $143.05 | $144.66 | $142.68 | $143.64 | $14.36 | 6,541,560 |
| 2018-05-24 | $140.49 | $143.68 | $140.25 | $143.05 | $14.31 | 9,094,040 |
| 2018-05-23 | $138.00 | $141.25 | $137.50 | $140.83 | $14.08 | 9,971,550 |
| 2018-05-22 | $140.70 | $142.99 | $137.31 | $138.75 | $13.88 | 27,605,050 |
| 2018-05-21 | $148.73 | $150.97 | $143.42 | $144.51 | $14.45 | 15,640,050 |
| 2018-05-18 | $145.26 | $147.70 | $144.73 | $147.06 | $14.71 | 10,358,230 |
| 2018-05-17 | $142.22 | $146.62 | $141.90 | $146.10 | $14.61 | 14,401,630 |
| 2018-05-16 | $143.02 | $144.63 | $142.11 | $142.28 | $14.23 | 7,133,230 |
| 2018-05-15 | $145.30 | $145.30 | $137.63 | $142.50 | $14.25 | 11,406,790 |
| 2018-05-14 | $145.30 | $148.29 | $142.23 | $142.64 | $14.26 | 14,794,610 |
| 2018-05-11 | $146.33 | $146.67 | $142.71 | $144.47 | $14.45 | 11,616,440 |
| 2018-05-10 | $146.40 | $146.97 | $145.71 | $146.23 | $14.62 | 11,622,440 |
| 2018-05-09 | $144.00 | $146.48 | $143.00 | $146.10 | $14.61 | 15,342,120 |
| 2018-05-08 | $139.47 | $146.05 | $138.61 | $143.31 | $14.33 | 23,102,350 |
| 2018-05-07 | $137.79 | $139.05 | $136.59 | $138.56 | $13.86 | 13,642,100 |
| 2018-05-04 | $134.80 | $138.26 | $132.63 | $136.13 | $13.61 | 19,339,900 |
| 2018-05-03 | $124.81 | $135.53 | $124.25 | $135.17 | $13.52 | 33,165,180 |
| 2018-05-02 | $126.85 | $129.74 | $122.48 | $124.81 | $12.48 | 29,645,270 |
| 2018-05-01 | $125.08 | $128.10 | $118.81 | $127.68 | $12.77 | 73,565,370 |
| 2018-04-30 | $128.00 | $134.43 | $127.01 | $133.63 | $13.36 | 38,403,930 |
| 2018-04-27 | $126.77 | $127.10 | $124.20 | $126.62 | $12.66 | 17,038,500 |
| 2018-04-26 | $121.98 | $125.52 | $121.98 | $124.15 | $12.42 | 13,761,710 |
| 2018-04-25 | $123.00 | $123.33 | $118.55 | $120.02 | $12.00 | 12,147,530 |
| 2018-04-24 | $123.90 | $126.85 | $121.51 | $123.14 | $12.31 | 19,211,840 |
| 2018-04-23 | $127.19 | $127.22 | $121.15 | $122.91 | $12.29 | 20,395,040 |
| 2018-04-20 | $126.50 | $127.60 | $125.29 | $126.79 | $12.68 | 16,703,410 |
| 2018-04-19 | $126.12 | $129.58 | $125.58 | $126.67 | $12.67 | 13,565,830 |
| 2018-04-18 | $126.32 | $128.31 | $123.26 | $127.56 | $12.76 | 17,709,830 |
| 2018-04-17 | $118.00 | $127.32 | $117.91 | $125.96 | $12.60 | 27,067,880 |
| 2018-04-16 | $117.83 | $118.00 | $113.68 | $116.94 | $11.69 | 21,086,610 |
| 2018-04-13 | $122.00 | $122.19 | $116.24 | $117.51 | $11.75 | 45,782,660 |
| 2018-04-12 | $120.56 | $121.25 | $119.13 | $120.75 | $12.08 | 19,985,100 |
| 2018-04-11 | $121.99 | $124.20 | $119.36 | $119.53 | $11.95 | 12,032,200 |
| 2018-04-10 | $122.45 | $123.49 | $118.95 | $122.87 | $12.29 | 16,281,990 |
| 2018-04-09 | $119.15 | $123.71 | $118.10 | $118.95 | $11.90 | 17,885,540 |
| 2018-04-06 | $118.77 | $120.79 | $115.96 | $117.42 | $11.74 | 10,899,270 |
| 2018-04-05 | $123.75 | $125.52 | $119.60 | $120.14 | $12.01 | 12,399,180 |
| 2018-04-04 | $114.11 | $121.35 | $112.50 | $120.67 | $12.07 | 14,867,290 |
| 2018-04-03 | $124.00 | $125.48 | $117.80 | $119.37 | $11.94 | 18,239,850 |
| 2018-04-02 | $124.71 | $127.50 | $120.30 | $122.08 | $12.21 | 18,434,220 |
| 2018-03-29 | $120.90 | $126.28 | $118.57 | $124.59 | $12.46 | 29,665,670 |
| 2018-03-28 | $127.50 | $127.75 | $120.68 | $121.60 | $12.16 | 36,574,890 |
| 2018-03-27 | $136.25 | $139.13 | $127.21 | $128.82 | $12.88 | 28,332,880 |
| 2018-03-26 | $145.26 | $147.82 | $130.50 | $136.72 | $13.67 | 52,498,180 |
| 2018-03-23 | $145.98 | $147.66 | $141.00 | $141.66 | $14.17 | 18,567,140 |
| 2018-03-22 | $147.51 | $152.80 | $145.33 | $145.45 | $14.55 | 18,129,360 |
| 2018-03-21 | $153.54 | $154.00 | $148.26 | $149.40 | $14.94 | 16,502,410 |
| 2018-03-20 | $145.44 | $154.82 | $145.00 | $153.11 | $15.31 | 19,043,800 |
| 2018-03-19 | $145.90 | $148.19 | $142.93 | $145.62 | $14.56 | 10,176,260 |
| 2018-03-16 | $147.21 | $148.14 | $145.36 | $147.22 | $14.72 | 6,395,520 |
| 2018-03-15 | $147.75 | $149.00 | $146.20 | $147.41 | $14.74 | 8,662,770 |
| 2018-03-14 | $145.61 | $148.12 | $143.88 | $146.25 | $14.63 | 9,714,820 |
| 2018-03-13 | $148.60 | $148.75 | $144.51 | $145.32 | $14.53 | 11,156,150 |
| 2018-03-12 | $149.73 | $150.15 | $147.38 | $148.15 | $14.82 | 7,913,140 |
| 2018-03-09 | $149.42 | $150.47 | $147.62 | $149.16 | $14.92 | 14,186,780 |
| 2018-03-08 | $144.62 | $148.02 | $144.62 | $147.41 | $14.74 | 19,252,420 |
| 2018-03-07 | $139.95 | $144.44 | $139.00 | $143.68 | $14.37 | 14,862,670 |
| 2018-03-06 | $140.15 | $143.37 | $139.72 | $141.51 | $14.15 | 13,524,230 |
| 2018-03-05 | $135.17 | $139.85 | $134.00 | $139.29 | $13.93 | 20,269,870 |
| 2018-03-02 | $135.00 | $137.50 | $134.47 | $136.75 | $13.68 | 11,787,700 |
| 2018-03-01 | $137.00 | $139.15 | $133.32 | $136.85 | $13.69 | 18,028,360 |
| 2018-02-28 | $139.29 | $140.50 | $137.93 | $138.21 | $13.82 | 13,949,620 |
| 2018-02-27 | $136.57 | $139.44 | $135.59 | $137.66 | $13.77 | 14,832,570 |
| 2018-02-26 | $137.52 | $138.32 | $135.14 | $136.27 | $13.63 | 14,626,360 |
| 2018-02-23 | $135.49 | $137.00 | $133.10 | $137.00 | $13.70 | 16,226,570 |
| 2018-02-22 | $133.96 | $136.53 | $133.20 | $134.18 | $13.42 | 24,103,880 |
| 2018-02-21 | $136.75 | $137.34 | $132.77 | $132.90 | $13.29 | 53,611,910 |
| 2018-02-20 | $136.83 | $146.12 | $136.62 | $142.78 | $14.28 | 27,146,000 |
| 2018-02-16 | $135.49 | $138.66 | $134.11 | $137.53 | $13.75 | 22,353,320 |
| 2018-02-15 | $135.00 | $140.75 | $130.30 | $137.95 | $13.80 | 57,764,630 |
| 2018-02-14 | $125.10 | $138.16 | $125.02 | $137.56 | $13.76 | 42,368,250 |
| 2018-02-13 | $127.75 | $130.42 | $125.13 | $126.06 | $12.61 | 19,878,340 |
| 2018-02-12 | $123.30 | $128.95 | $122.17 | $127.94 | $12.79 | 27,028,530 |
| 2018-02-09 | $120.74 | $123.93 | $114.16 | $119.55 | $11.96 | 28,825,460 |
| 2018-02-08 | $124.50 | $127.07 | $118.50 | $118.51 | $11.85 | 21,023,410 |
| 2018-02-07 | $122.75 | $127.70 | $121.41 | $123.34 | $12.33 | 16,960,120 |
| 2018-02-06 | $113.81 | $122.70 | $112.06 | $122.14 | $12.21 | 27,058,610 |
| 2018-02-05 | $120.57 | $127.29 | $118.30 | $118.30 | $11.83 | 23,241,940 |
| 2018-02-02 | $125.50 | $128.68 | $123.80 | $125.12 | $12.51 | 13,711,700 |
| 2018-02-01 | $127.03 | $131.16 | $125.70 | $126.28 | $12.63 | 11,681,110 |
| 2018-01-31 | $126.12 | $128.59 | $125.58 | $127.92 | $12.79 | 12,175,100 |
| 2018-01-30 | $121.70 | $125.83 | $119.09 | $124.21 | $12.42 | 17,379,380 |
| 2018-01-29 | $129.70 | $129.97 | $125.22 | $127.30 | $12.73 | 17,214,700 |
| 2018-01-26 | $126.36 | $130.47 | $124.00 | $129.07 | $12.91 | 20,374,220 |
| 2018-01-25 | $121.00 | $126.24 | $120.33 | $124.90 | $12.49 | 19,405,570 |
| 2018-01-24 | $119.75 | $121.95 | $118.25 | $119.67 | $11.97 | 10,237,740 |
| 2018-01-23 | $119.71 | $120.06 | $115.80 | $118.69 | $11.87 | 11,351,810 |
| 2018-01-22 | $115.44 | $119.65 | $115.44 | $119.43 | $11.94 | 11,803,660 |
| 2018-01-19 | $115.10 | $115.81 | $114.60 | $115.48 | $11.55 | 6,929,310 |
| 2018-01-18 | $114.48 | $116.73 | $114.07 | $114.80 | $11.48 | 6,976,620 |
| 2018-01-17 | $112.56 | $115.84 | $111.48 | $114.91 | $11.49 | 12,264,760 |
| 2018-01-16 | $114.65 | $114.66 | $111.18 | $111.92 | $11.19 | 11,755,280 |
| 2018-01-12 | $111.29 | $114.50 | $111.09 | $112.80 | $11.28 | 8,459,960 |
| 2018-01-11 | $111.07 | $111.75 | $110.50 | $111.13 | $11.11 | 6,399,760 |
| 2018-01-10 | $109.70 | $111.46 | $109.00 | $111.00 | $11.10 | 6,681,800 |
| 2018-01-09 | $112.35 | $113.67 | $109.73 | $110.73 | $11.07 | 7,446,640 |
| 2018-01-08 | $109.99 | $112.69 | $109.99 | $112.35 | $11.24 | 7,488,020 |
| 2018-01-05 | $110.55 | $111.77 | $109.02 | $110.58 | $11.06 | 7,710,470 |
| 2018-01-04 | $108.33 | $110.06 | $107.21 | $109.95 | $11.00 | 11,609,990 |
| 2018-01-03 | $106.36 | $108.12 | $106.17 | $107.75 | $10.78 | 11,628,020 |
| 2018-01-02 | $101.59 | $105.72 | $101.02 | $105.49 | $10.55 | 13,952,890 |
| 2017-12-29 | $102.52 | $102.55 | $100.40 | $101.00 | $10.10 | 7,762,320 |
| 2017-12-28 | $104.79 | $105.22 | $101.59 | $102.39 | $10.24 | 6,631,330 |
| 2017-12-27 | $104.83 | $105.20 | $103.32 | $104.50 | $10.45 | 4,783,280 |
| 2017-12-26 | $102.41 | $105.39 | $101.55 | $104.84 | $10.48 | 4,043,610 |
| 2017-12-22 | $104.13 | $104.55 | $102.13 | $103.86 | $10.39 | 5,904,090 |
| 2017-12-21 | $105.78 | $106.59 | $104.56 | $104.80 | $10.48 | 4,784,780 |
| 2017-12-20 | $106.67 | $106.84 | $103.61 | $105.24 | $10.52 | 6,413,220 |
| 2017-12-19 | $107.63 | $107.63 | $105.61 | $105.73 | $10.57 | 8,310,780 |
| 2017-12-18 | $106.41 | $108.04 | $106.34 | $107.62 | $10.76 | 12,541,720 |
| 2017-12-15 | $103.63 | $106.35 | $102.80 | $105.22 | $10.52 | 12,464,470 |
| 2017-12-14 | $103.63 | $104.65 | $102.80 | $103.23 | $10.32 | 6,169,650 |
| 2017-12-13 | $101.88 | $104.22 | $101.86 | $103.21 | $10.32 | 9,329,310 |
| 2017-12-12 | $101.50 | $104.00 | $100.50 | $101.40 | $10.14 | 10,836,990 |
| 2017-12-11 | $101.29 | $105.12 | $101.29 | $104.11 | $10.41 | 13,936,640 |
| 2017-12-08 | $102.12 | $102.96 | $99.87 | $100.77 | $10.08 | 13,157,440 |
| 2017-12-07 | $96.52 | $99.97 | $96.11 | $99.79 | $9.98 | 15,991,040 |
| 2017-12-06 | $94.90 | $96.62 | $93.82 | $95.77 | $9.58 | 14,041,710 |
| 2017-12-05 | $95.30 | $98.58 | $92.41 | $95.28 | $9.53 | 24,541,780 |
| 2017-12-04 | $105.27 | $105.27 | $96.19 | $96.62 | $9.66 | 27,401,160 |
| 2017-12-01 | $103.90 | $104.77 | $100.10 | $103.27 | $10.33 | 14,163,980 |
| 2017-11-30 | $105.61 | $105.82 | $103.15 | $103.82 | $10.38 | 11,600,960 |
| 2017-11-29 | $111.61 | $111.88 | $100.59 | $103.67 | $10.37 | 38,299,890 |
| 2017-11-28 | $114.06 | $114.15 | $110.51 | $112.09 | $11.21 | 13,905,010 |
| 2017-11-27 | $114.51 | $117.07 | $113.20 | $113.36 | $11.34 | 23,313,780 |
| 2017-11-24 | $111.09 | $112.63 | $110.60 | $111.81 | $11.18 | 6,498,940 |
| 2017-11-22 | $110.50 | $111.52 | $107.56 | $110.41 | $11.04 | 9,968,210 |
| 2017-11-21 | $110.03 | $112.38 | $109.65 | $110.17 | $11.02 | 19,052,450 |
| 2017-11-20 | $105.00 | $108.98 | $104.89 | $108.56 | $10.86 | 20,980,890 |
| 2017-11-17 | $104.12 | $105.69 | $103.23 | $104.89 | $10.49 | 12,306,040 |
| 2017-11-16 | $98.66 | $104.77 | $98.52 | $103.89 | $10.39 | 27,656,020 |
| 2017-11-15 | $97.24 | $99.42 | $97.20 | $98.04 | $9.80 | 9,224,130 |
| 2017-11-14 | $97.56 | $99.98 | $97.48 | $98.97 | $9.90 | 8,507,190 |
| 2017-11-13 | $99.02 | $99.25 | $97.77 | $98.77 | $9.88 | 10,461,540 |
| 2017-11-10 | $96.79 | $100.88 | $96.51 | $100.01 | $10.00 | 17,541,470 |
| 2017-11-09 | $98.37 | $98.65 | $95.55 | $97.03 | $9.70 | 16,774,860 |
| 2017-11-08 | $99.03 | $99.99 | $98.52 | $99.40 | $9.94 | 8,625,550 |
| 2017-11-07 | $99.11 | $100.48 | $98.31 | $99.71 | $9.97 | 10,893,840 |
| 2017-11-06 | $100.00 | $100.80 | $99.00 | $99.84 | $9.98 | 13,839,310 |
| 2017-11-03 | $100.76 | $101.91 | $98.52 | $98.71 | $9.87 | 19,687,410 |
| 2017-11-02 | $95.05 | $100.81 | $95.01 | $99.89 | $9.99 | 26,792,080 |
| 2017-11-01 | $99.74 | $100.50 | $95.00 | $96.20 | $9.62 | 55,050,550 |
| 2017-10-31 | $101.38 | $104.81 | $94.51 | $99.49 | $9.95 | 129,270,670 |
| 2017-10-30 | $108.29 | $109.45 | $105.17 | $109.36 | $10.94 | 32,442,630 |
| 2017-10-27 | $106.69 | $108.00 | $105.20 | $107.27 | $10.73 | 23,417,620 |
| 2017-10-26 | $103.01 | $105.50 | $102.72 | $104.11 | $10.41 | 15,663,570 |
| 2017-10-25 | $107.25 | $108.53 | $100.70 | $102.97 | $10.30 | 40,919,330 |
| 2017-10-24 | $102.89 | $107.48 | $102.89 | $106.41 | $10.64 | 28,781,700 |
| 2017-10-23 | $103.09 | $104.14 | $101.40 | $102.91 | $10.29 | 24,286,730 |
| 2017-10-20 | $98.60 | $102.50 | $98.55 | $102.10 | $10.21 | 32,929,510 |
| 2017-10-19 | $98.17 | $98.50 | $96.25 | $98.25 | $9.83 | 19,858,160 |
| 2017-10-18 | $96.07 | $99.70 | $95.90 | $98.93 | $9.89 | 24,979,830 |
| 2017-10-17 | $97.00 | $97.51 | $95.40 | $96.21 | $9.62 | 24,754,090 |
| 2017-10-16 | $94.50 | $97.21 | $93.34 | $96.98 | $9.70 | 29,524,410 |
| 2017-10-13 | $94.40 | $95.24 | $93.70 | $94.22 | $9.42 | 17,604,740 |
| 2017-10-12 | $96.30 | $97.30 | $94.13 | $94.36 | $9.44 | 35,172,090 |
| 2017-10-11 | $91.91 | $96.67 | $91.90 | $95.02 | $9.50 | 62,145,550 |
| 2017-10-10 | $97.27 | $99.00 | $89.35 | $92.57 | $9.26 | 113,712,840 |
| 2017-10-09 | $96.52 | $98.49 | $96.04 | $97.38 | $9.74 | 29,677,190 |
| 2017-10-06 | $98.00 | $100.20 | $95.56 | $97.92 | $9.79 | 77,793,500 |
| 2017-10-05 | $97.53 | $103.43 | $93.31 | $100.43 | $10.04 | 197,807,420 |
| 2017-10-04 | $116.83 | $116.93 | $100.75 | $103.30 | $10.33 | 208,749,160 |
| 2017-10-03 | $119.90 | $120.69 | $116.33 | $116.81 | $11.68 | 16,803,550 |
| 2017-10-02 | $117.00 | $119.67 | $116.74 | $119.00 | $11.90 | 11,167,160 |
| 2017-09-29 | $116.61 | $117.76 | $115.30 | $116.49 | $11.65 | 8,663,260 |
| 2017-09-28 | $117.52 | $117.68 | $115.12 | $116.45 | $11.65 | 8,887,870 |
| 2017-09-27 | $114.94 | $118.69 | $114.10 | $117.40 | $11.74 | 15,796,290 |
| 2017-09-26 | $116.10 | $117.71 | $111.88 | $113.38 | $11.34 | 18,069,980 |
| 2017-09-25 | $119.85 | $119.88 | $113.51 | $114.47 | $11.45 | 23,164,330 |
| 2017-09-22 | $119.67 | $121.46 | $118.53 | $120.27 | $12.03 | 7,607,120 |
| 2017-09-21 | $118.86 | $120.84 | $116.26 | $120.15 | $12.02 | 12,889,360 |
| 2017-09-20 | $122.82 | $123.63 | $117.40 | $119.29 | $11.93 | 18,283,180 |
| 2017-09-19 | $123.33 | $123.88 | $122.14 | $122.94 | $12.29 | 7,855,060 |
| 2017-09-18 | $120.80 | $123.94 | $120.70 | $122.42 | $12.24 | 13,739,260 |
| 2017-09-15 | $120.02 | $121.21 | $119.38 | $120.26 | $12.03 | 8,440,210 |
| 2017-09-14 | $119.33 | $121.00 | $116.61 | $120.20 | $12.02 | 10,663,790 |
| 2017-09-13 | $120.53 | $122.50 | $117.93 | $119.21 | $11.92 | 20,060,270 |
| 2017-09-12 | $118.94 | $120.82 | $116.88 | $120.50 | $12.05 | 17,694,090 |
| 2017-09-11 | $115.44 | $118.60 | $114.90 | $117.99 | $11.80 | 14,232,880 |
| 2017-09-08 | $113.29 | $114.88 | $112.40 | $113.61 | $11.36 | 9,244,650 |
| 2017-09-07 | $110.47 | $113.53 | $110.14 | $113.46 | $11.35 | 11,371,250 |
| 2017-09-06 | $110.90 | $111.94 | $108.75 | $110.22 | $11.02 | 11,403,240 |
| 2017-09-05 | $109.97 | $112.00 | $108.03 | $110.67 | $11.07 | 15,586,240 |
| 2017-09-01 | $111.81 | $112.00 | $109.86 | $110.86 | $11.09 | 10,228,030 |
| 2017-08-31 | $109.26 | $111.57 | $108.31 | $110.92 | $11.09 | 16,043,410 |
| 2017-08-30 | $104.76 | $108.77 | $104.60 | $108.44 | $10.84 | 15,385,300 |
| 2017-08-29 | $101.70 | $105.00 | $101.33 | $104.37 | $10.44 | 11,366,910 |
| 2017-08-28 | $103.96 | $104.93 | $101.62 | $103.79 | $10.38 | 11,115,990 |
| 2017-08-25 | $106.83 | $107.00 | $102.75 | $103.74 | $10.37 | 17,227,940 |
| 2017-08-24 | $102.90 | $106.90 | $102.75 | $106.53 | $10.65 | 33,776,790 |
| 2017-08-23 | $97.82 | $102.80 | $97.14 | $102.46 | $10.25 | 23,742,940 |
| 2017-08-22 | $96.91 | $98.91 | $96.62 | $98.61 | $9.86 | 13,576,420 |
| 2017-08-21 | $94.58 | $96.47 | $94.50 | $96.27 | $9.63 | 11,264,990 |
| 2017-08-18 | $93.57 | $95.15 | $93.02 | $94.58 | $9.46 | 9,886,370 |
| 2017-08-17 | $94.39 | $95.72 | $93.47 | $93.50 | $9.35 | 13,983,570 |
| 2017-08-16 | $93.63 | $94.87 | $93.01 | $94.61 | $9.46 | 7,491,770 |
| 2017-08-15 | $94.26 | $94.57 | $92.77 | $93.15 | $9.32 | 8,073,080 |
| 2017-08-14 | $93.29 | $95.50 | $93.25 | $94.06 | $9.41 | 16,806,370 |
| 2017-08-11 | $88.51 | $93.00 | $88.50 | $91.71 | $9.17 | 19,497,230 |
| 2017-08-10 | $94.48 | $94.48 | $88.21 | $88.40 | $8.84 | 33,953,130 |
| 2017-08-09 | $95.18 | $96.45 | $94.21 | $95.19 | $9.52 | 17,506,640 |
| 2017-08-08 | $97.93 | $98.90 | $96.00 | $96.51 | $9.65 | 14,673,790 |
| 2017-08-07 | $96.45 | $99.10 | $96.43 | $97.79 | $9.78 | 10,775,600 |
| 2017-08-04 | $97.32 | $98.44 | $96.03 | $96.28 | $9.63 | 14,794,690 |
| 2017-08-03 | $99.50 | $99.89 | $96.56 | $97.16 | $9.72 | 22,855,470 |
| 2017-08-02 | $104.50 | $104.54 | $97.29 | $98.35 | $9.84 | 45,078,490 |
| 2017-08-01 | $103.92 | $105.79 | $98.60 | $104.08 | $10.41 | 96,722,700 |
| 2017-07-31 | $93.67 | $94.52 | $91.36 | $92.37 | $9.24 | 24,977,440 |
| 2017-07-28 | $89.55 | $93.42 | $88.29 | $92.98 | $9.30 | 14,140,720 |
| 2017-07-27 | $94.70 | $95.50 | $88.64 | $90.43 | $9.04 | 22,210,400 |
| 2017-07-26 | $92.95 | $95.00 | $92.85 | $93.92 | $9.39 | 11,637,620 |
| 2017-07-25 | $93.56 | $93.65 | $90.70 | $92.16 | $9.22 | 11,974,650 |
| 2017-07-24 | $89.87 | $93.65 | $89.49 | $93.61 | $9.36 | 14,650,570 |
| 2017-07-21 | $90.45 | $91.26 | $89.33 | $89.42 | $8.94 | 14,007,680 |
| 2017-07-20 | $92.43 | $92.83 | $90.19 | $90.87 | $9.09 | 9,614,550 |
| 2017-07-19 | $93.74 | $94.50 | $91.30 | $91.90 | $9.19 | 13,811,580 |
| 2017-07-18 | $91.29 | $93.90 | $90.11 | $93.18 | $9.32 | 14,323,970 |
| 2017-07-17 | $92.22 | $93.30 | $89.63 | $90.49 | $9.05 | 15,206,360 |
| 2017-07-14 | $93.83 | $93.89 | $91.70 | $92.41 | $9.24 | 10,216,340 |
| 2017-07-13 | $95.74 | $96.80 | $92.51 | $93.02 | $9.30 | 17,899,520 |
| 2017-07-12 | $92.15 | $95.17 | $92.00 | $94.68 | $9.47 | 17,609,410 |
| 2017-07-11 | $90.76 | $92.57 | $90.17 | $91.29 | $9.13 | 12,588,260 |
| 2017-07-10 | $89.10 | $91.48 | $88.29 | $90.99 | $9.10 | 12,823,770 |
| 2017-07-07 | $87.18 | $89.23 | $87.00 | $88.99 | $8.90 | 10,222,380 |
| 2017-07-06 | $86.64 | $87.83 | $85.81 | $86.21 | $8.62 | 12,130,320 |
| 2017-07-05 | $85.63 | $89.47 | $85.58 | $88.11 | $8.81 | 17,841,640 |
| 2017-07-03 | $87.15 | $87.91 | $84.80 | $86.00 | $8.60 | 8,872,460 |
| 2017-06-30 | $85.86 | $88.00 | $85.64 | $86.90 | $8.69 | 16,971,780 |
| 2017-06-29 | $88.97 | $88.97 | $83.16 | $86.40 | $8.64 | 27,202,590 |
| 2017-06-28 | $87.83 | $89.59 | $85.51 | $89.52 | $8.95 | 20,479,220 |
| 2017-06-27 | $91.24 | $92.20 | $86.80 | $87.04 | $8.70 | 21,758,830 |
| 2017-06-26 | $95.11 | $96.98 | $90.27 | $92.04 | $9.20 | 19,538,060 |
| 2017-06-23 | $91.04 | $95.20 | $90.50 | $94.48 | $9.45 | 14,626,760 |
| 2017-06-22 | $91.32 | $92.11 | $90.27 | $91.37 | $9.14 | 10,133,230 |
| 2017-06-21 | $89.24 | $91.78 | $89.20 | $91.25 | $9.13 | 14,973,980 |
| 2017-06-20 | $91.11 | $91.85 | $88.61 | $88.94 | $8.89 | 15,489,130 |
| 2017-06-19 | $88.28 | $90.84 | $87.79 | $90.56 | $9.06 | 21,831,570 |
| 2017-06-16 | $86.96 | $88.19 | $85.68 | $86.93 | $8.69 | 24,991,840 |
| 2017-06-15 | $81.90 | $85.54 | $81.55 | $85.48 | $8.55 | 28,960,620 |
| 2017-06-14 | $87.47 | $88.20 | $84.43 | $85.36 | $8.54 | 21,209,680 |
| 2017-06-13 | $87.39 | $90.56 | $84.48 | $86.93 | $8.69 | 39,554,590 |
| 2017-06-12 | $90.01 | $90.38 | $82.51 | $88.89 | $8.89 | 52,438,700 |
| 2017-06-09 | $98.70 | $100.80 | $89.31 | $91.45 | $9.15 | 46,563,010 |
| 2017-06-08 | $97.28 | $98.86 | $95.64 | $98.84 | $9.88 | 14,012,340 |
| 2017-06-07 | $98.90 | $99.60 | $96.51 | $96.99 | $9.70 | 18,326,400 |
| 2017-06-06 | $96.96 | $99.78 | $96.37 | $98.61 | $9.86 | 19,486,810 |
| 2017-06-05 | $98.35 | $99.38 | $96.11 | $97.48 | $9.75 | 21,286,760 |
| 2017-06-02 | $93.70 | $97.85 | $93.45 | $97.53 | $9.75 | 31,662,860 |
| 2017-06-01 | $92.49 | $93.70 | $90.54 | $93.44 | $9.34 | 18,302,290 |
| 2017-05-31 | $90.88 | $92.28 | $88.92 | $91.86 | $9.19 | 24,887,340 |
| 2017-05-30 | $91.10 | $93.24 | $89.69 | $90.57 | $9.06 | 19,703,430 |
| 2017-05-26 | $90.26 | $91.11 | $90.00 | $90.74 | $9.07 | 10,997,600 |
| 2017-05-25 | $91.35 | $91.95 | $89.35 | $90.22 | $9.02 | 14,960,980 |
| 2017-05-24 | $90.19 | $91.50 | $90.07 | $90.81 | $9.08 | 12,439,930 |
| 2017-05-23 | $90.86 | $91.25 | $89.63 | $90.02 | $9.00 | 19,912,950 |
| 2017-05-22 | $89.94 | $90.90 | $88.61 | $89.60 | $8.96 | 17,967,750 |
| 2017-05-19 | $90.60 | $91.89 | $87.50 | $88.87 | $8.89 | 78,909,130 |
| 2017-05-18 | $83.17 | $92.98 | $81.00 | $92.11 | $9.21 | 79,796,410 |
| 2017-05-17 | $93.05 | $93.25 | $89.57 | $89.84 | $8.98 | 33,529,520 |
| 2017-05-16 | $94.96 | $95.85 | $92.60 | $94.93 | $9.49 | 22,766,790 |
| 2017-05-15 | $94.44 | $95.88 | $93.51 | $94.24 | $9.42 | 23,268,540 |
| 2017-05-12 | $91.95 | $94.94 | $91.00 | $93.58 | $9.36 | 18,140,900 |
| 2017-05-11 | $93.25 | $93.56 | $88.80 | $92.02 | $9.20 | 28,574,970 |
| 2017-05-10 | $89.52 | $93.53 | $89.51 | $93.06 | $9.31 | 22,642,280 |
| 2017-05-09 | $87.25 | $91.13 | $86.85 | $89.15 | $8.92 | 25,193,540 |
| 2017-05-08 | $87.02 | $87.25 | $85.60 | $86.78 | $8.68 | 20,353,280 |
| 2017-05-05 | $81.72 | $85.82 | $81.72 | $85.53 | $8.55 | 18,621,000 |
| 2017-05-04 | $82.93 | $82.93 | $81.04 | $81.35 | $8.14 | 13,980,760 |
| 2017-05-03 | $81.79 | $83.56 | $80.72 | $81.72 | $8.17 | 21,846,180 |
| 2017-05-02 | $80.41 | $84.58 | $77.57 | $82.98 | $8.30 | 61,483,990 |
| 2017-05-01 | $75.70 | $77.78 | $74.82 | $77.26 | $7.73 | 25,134,140 |
| 2017-04-28 | $73.32 | $76.04 | $73.15 | $75.95 | $7.60 | 19,030,720 |
| 2017-04-27 | $73.39 | $74.40 | $71.27 | $73.09 | $7.31 | 17,545,710 |
| 2017-04-26 | $75.04 | $75.17 | $72.33 | $74.12 | $7.41 | 20,138,300 |
| 2017-04-25 | $76.03 | $76.76 | $74.46 | $76.65 | $7.67 | 17,649,590 |
| 2017-04-24 | $77.94 | $78.19 | $75.20 | $75.83 | $7.58 | 15,652,130 |
| 2017-04-21 | $77.62 | $77.79 | $74.97 | $76.38 | $7.64 | 17,785,870 |
| 2017-04-20 | $73.40 | $76.25 | $73.26 | $76.06 | $7.61 | 16,676,160 |
| 2017-04-19 | $71.90 | $73.50 | $71.70 | $72.64 | $7.26 | 12,155,620 |
| 2017-04-18 | $71.70 | $72.20 | $70.86 | $71.58 | $7.16 | 8,248,740 |
| 2017-04-17 | $71.46 | $72.26 | $70.78 | $71.70 | $7.17 | 10,189,270 |
| 2017-04-13 | $69.33 | $71.88 | $69.08 | $70.63 | $7.06 | 16,429,980 |
| 2017-04-12 | $69.00 | $70.07 | $68.93 | $69.25 | $6.93 | 7,615,170 |
| 2017-04-11 | $69.12 | $69.70 | $67.45 | $69.06 | $6.91 | 9,659,010 |
| 2017-04-10 | $69.09 | $70.06 | $68.75 | $69.28 | $6.93 | 9,960,890 |
| 2017-04-07 | $68.58 | $68.98 | $68.28 | $68.71 | $6.87 | 4,748,550 |
| 2017-04-06 | $67.91 | $68.88 | $67.91 | $68.52 | $6.85 | 8,401,830 |
| 2017-04-05 | $68.85 | $69.64 | $67.73 | $67.89 | $6.79 | 10,141,200 |
| 2017-04-04 | $69.23 | $70.00 | $68.16 | $68.53 | $6.85 | 10,133,540 |
| 2017-04-03 | $68.16 | $69.35 | $67.22 | $69.23 | $6.92 | 13,878,650 |
| 2017-03-31 | $67.86 | $69.44 | $67.05 | $68.09 | $6.81 | 26,649,760 |
| 2017-03-30 | $72.69 | $72.87 | $68.72 | $69.05 | $6.91 | 30,924,660 |
| 2017-03-29 | $72.78 | $72.99 | $70.80 | $72.72 | $7.27 | 15,653,620 |
| 2017-03-28 | $70.66 | $73.00 | $70.55 | $72.37 | $7.24 | 17,406,470 |
| 2017-03-27 | $68.30 | $70.75 | $67.33 | $70.40 | $7.04 | 16,209,530 |
| 2017-03-24 | $68.01 | $70.11 | $67.69 | $68.98 | $6.90 | 14,623,310 |
| 2017-03-23 | $66.81 | $68.30 | $66.73 | $67.58 | $6.76 | 13,075,710 |
| 2017-03-22 | $66.97 | $67.48 | $64.75 | $66.71 | $6.67 | 14,457,710 |
| 2017-03-21 | $69.93 | $71.57 | $66.84 | $67.19 | $6.72 | 36,317,370 |
| 2017-03-20 | $67.36 | $68.92 | $67.20 | $68.86 | $6.89 | 18,058,570 |
| 2017-03-17 | $65.49 | $67.39 | $65.28 | $66.99 | $6.70 | 14,965,880 |
| 2017-03-16 | $65.01 | $65.30 | $64.56 | $64.99 | $6.50 | 5,413,410 |
| 2017-03-15 | $64.03 | $64.99 | $63.08 | $64.84 | $6.48 | 8,826,490 |
| 2017-03-14 | $64.62 | $64.73 | $63.52 | $63.83 | $6.38 | 7,021,220 |
| 2017-03-13 | $64.38 | $65.21 | $63.96 | $64.93 | $6.49 | 10,036,860 |
| 2017-03-10 | $63.40 | $64.33 | $62.50 | $64.15 | $6.42 | 12,182,930 |
| 2017-03-09 | $61.06 | $62.53 | $60.72 | $62.39 | $6.24 | 9,958,710 |
| 2017-03-08 | $60.25 | $61.50 | $60.08 | $60.91 | $6.09 | 8,752,470 |
| 2017-03-07 | $59.29 | $60.66 | $59.20 | $60.13 | $6.01 | 10,836,700 |
| 2017-03-06 | $59.94 | $60.26 | $58.63 | $59.32 | $5.93 | 6,986,040 |
| 2017-03-03 | $59.64 | $60.38 | $59.12 | $60.29 | $6.03 | 9,894,970 |
| 2017-03-02 | $59.72 | $60.65 | $59.48 | $59.67 | $5.97 | 9,639,830 |
| 2017-03-01 | $60.17 | $60.17 | $59.02 | $59.65 | $5.97 | 11,017,600 |
| 2017-02-28 | $59.47 | $60.84 | $59.15 | $59.21 | $5.92 | 11,330,430 |
| 2017-02-27 | $61.80 | $61.87 | $59.82 | $59.93 | $5.99 | 15,350,120 |
| 2017-02-24 | $62.02 | $62.28 | $60.59 | $61.75 | $6.18 | 11,686,300 |
| 2017-02-23 | $64.17 | $64.36 | $61.83 | $62.73 | $6.27 | 14,701,430 |
| 2017-02-22 | $63.00 | $63.80 | $61.78 | $63.59 | $6.36 | 11,990,670 |
| 2017-02-21 | $62.15 | $63.93 | $61.86 | $63.08 | $6.31 | 19,520,540 |
| 2017-02-17 | $60.76 | $61.68 | $60.03 | $61.52 | $6.15 | 11,928,080 |
| 2017-02-16 | $61.18 | $62.47 | $59.56 | $60.97 | $6.10 | 21,867,490 |
| 2017-02-15 | $54.87 | $61.49 | $54.30 | $60.61 | $6.06 | 56,969,040 |
| 2017-02-14 | $56.32 | $56.32 | $55.15 | $56.05 | $5.61 | 19,634,740 |
| 2017-02-13 | $56.01 | $57.16 | $55.32 | $56.05 | $5.61 | 25,411,110 |
| 2017-02-10 | $55.23 | $56.25 | $54.90 | $55.22 | $5.52 | 17,854,390 |
| 2017-02-09 | $53.75 | $55.00 | $53.75 | $54.61 | $5.46 | 9,002,400 |
| 2017-02-08 | $53.59 | $53.64 | $52.73 | $53.37 | $5.34 | 7,042,700 |
| 2017-02-07 | $52.99 | $53.66 | $52.65 | $53.13 | $5.31 | 6,812,050 |
| 2017-02-06 | $52.19 | $52.74 | $51.46 | $52.68 | $5.27 | 4,199,960 |
| 2017-02-03 | $52.61 | $52.63 | $51.40 | $52.12 | $5.21 | 7,688,640 |
| 2017-02-02 | $51.18 | $52.65 | $51.04 | $52.32 | $5.23 | 9,548,480 |
| 2017-02-01 | $51.64 | $51.71 | $50.62 | $51.19 | $5.12 | 5,526,130 |
| 2017-01-31 | $50.34 | $50.85 | $50.17 | $50.82 | $5.08 | 7,034,510 |
| 2017-01-30 | $51.61 | $51.73 | $49.97 | $50.70 | $5.07 | 9,375,620 |
| 2017-01-27 | $51.00 | $51.64 | $51.00 | $51.54 | $5.15 | 5,326,510 |
| 2017-01-26 | $51.81 | $52.00 | $50.65 | $51.01 | $5.10 | 8,373,870 |
| 2017-01-25 | $50.11 | $51.98 | $50.02 | $51.36 | $5.14 | 11,164,890 |
| 2017-01-24 | $49.86 | $50.00 | $48.93 | $49.42 | $4.94 | 8,523,300 |
| 2017-01-23 | $50.10 | $50.35 | $49.25 | $49.44 | $4.94 | 8,718,390 |
| 2017-01-20 | $50.77 | $51.37 | $49.87 | $50.09 | $5.01 | 9,166,620 |
| 2017-01-19 | $50.12 | $51.13 | $49.90 | $50.66 | $5.07 | 10,003,220 |
| 2017-01-18 | $49.66 | $50.00 | $49.04 | $49.98 | $5.00 | 8,460,450 |
| 2017-01-17 | $48.83 | $49.75 | $48.31 | $49.52 | $4.95 | 13,063,220 |
| 2017-01-13 | $48.58 | $49.43 | $48.02 | $48.10 | $4.81 | 10,541,740 |
| 2017-01-12 | $48.64 | $48.85 | $47.61 | $48.58 | $4.86 | 9,271,730 |
| 2017-01-11 | $47.93 | $48.71 | $47.28 | $48.33 | $4.83 | 9,476,440 |
| 2017-01-10 | $47.02 | $49.13 | $47.02 | $47.87 | $4.79 | 16,010,420 |
| 2017-01-09 | $47.11 | $47.54 | $46.70 | $47.18 | $4.72 | 9,211,220 |
| 2017-01-06 | $47.36 | $47.65 | $45.70 | $46.90 | $4.69 | 20,614,770 |
| 2017-01-05 | $44.47 | $47.94 | $44.25 | $47.68 | $4.77 | 50,697,880 |
| 2017-01-04 | $43.26 | $44.42 | $42.85 | $44.14 | $4.41 | 8,481,400 |
| 2017-01-03 | $43.28 | $43.46 | $42.14 | $42.82 | $4.28 | 7,059,340 |
| 2016-12-30 | $43.28 | $43.48 | $42.61 | $42.87 | $4.29 | 4,068,680 |
| 2016-12-29 | $43.39 | $43.90 | $42.52 | $43.10 | $4.31 | 5,326,160 |
| 2016-12-28 | $43.53 | $44.24 | $42.83 | $43.22 | $4.32 | 8,692,190 |
| 2016-12-27 | $41.54 | $43.80 | $41.52 | $43.64 | $4.36 | 7,515,730 |
| 2016-12-23 | $40.04 | $41.38 | $40.04 | $41.34 | $4.13 | 6,398,290 |
| 2016-12-22 | $40.80 | $40.91 | $39.85 | $40.17 | $4.02 | 5,025,630 |
| 2016-12-21 | $41.52 | $41.52 | $40.64 | $40.80 | $4.08 | 6,494,930 |
| 2016-12-20 | $41.87 | $41.96 | $41.10 | $41.42 | $4.14 | 5,156,350 |
| 2016-12-19 | $42.35 | $42.92 | $41.75 | $41.87 | $4.19 | 5,217,960 |
| 2016-12-16 | $42.50 | $42.62 | $41.89 | $42.05 | $4.21 | 4,460,440 |
| 2016-12-15 | $41.62 | $42.83 | $41.35 | $42.41 | $4.24 | 7,037,170 |
| 2016-12-14 | $42.31 | $42.52 | $41.38 | $41.75 | $4.18 | 5,342,880 |
| 2016-12-13 | $42.01 | $42.73 | $41.90 | $42.27 | $4.23 | 5,479,230 |
| 2016-12-12 | $42.75 | $42.87 | $41.87 | $42.04 | $4.20 | 5,055,680 |
| 2016-12-09 | $43.00 | $43.67 | $41.78 | $42.22 | $4.22 | 7,131,000 |
| 2016-12-08 | $41.09 | $42.99 | $40.54 | $42.63 | $4.26 | 11,156,940 |
| 2016-12-07 | $41.17 | $41.21 | $40.05 | $40.72 | $4.07 | 5,356,050 |
| 2016-12-06 | $40.95 | $41.42 | $40.19 | $40.90 | $4.09 | 3,945,860 |
| 2016-12-05 | $39.47 | $41.23 | $39.47 | $40.57 | $4.06 | 8,898,770 |
| 2016-12-02 | $39.73 | $40.38 | $38.69 | $39.05 | $3.91 | 12,777,530 |
| 2016-12-01 | $41.81 | $42.06 | $39.62 | $39.67 | $3.97 | 11,175,190 |
| 2016-11-30 | $43.07 | $43.25 | $41.59 | $41.67 | $4.17 | 8,208,670 |
| 2016-11-29 | $42.88 | $43.20 | $42.35 | $42.59 | $4.26 | 4,452,430 |
| 2016-11-28 | $43.71 | $43.75 | $42.32 | $42.49 | $4.25 | 5,005,810 |
| 2016-11-25 | $43.46 | $43.68 | $43.05 | $43.27 | $4.33 | 2,070,670 |
| 2016-11-23 | $42.93 | $43.42 | $42.59 | $43.05 | $4.31 | 7,846,290 |
| 2016-11-22 | $44.83 | $45.23 | $42.55 | $42.96 | $4.30 | 16,992,690 |
| 2016-11-21 | $44.03 | $45.45 | $43.76 | $44.89 | $4.49 | 12,719,670 |
| 2016-11-18 | $42.49 | $44.24 | $42.09 | $44.05 | $4.41 | 14,244,800 |
| 2016-11-17 | $41.08 | $42.34 | $40.36 | $42.02 | $4.20 | 11,617,140 |
| 2016-11-16 | $39.89 | $40.73 | $39.45 | $40.36 | $4.04 | 5,641,990 |
| 2016-11-15 | $37.98 | $40.36 | $37.90 | $39.92 | $3.99 | 9,416,900 |
| 2016-11-14 | $39.95 | $39.95 | $37.74 | $37.90 | $3.79 | 11,786,550 |
| 2016-11-11 | $39.88 | $40.05 | $38.92 | $39.66 | $3.97 | 8,913,550 |
| 2016-11-10 | $40.73 | $41.54 | $39.50 | $40.09 | $4.01 | 9,394,020 |
| 2016-11-09 | $39.79 | $41.13 | $39.53 | $40.58 | $4.06 | 10,861,370 |
| 2016-11-08 | $40.14 | $41.56 | $39.77 | $41.35 | $4.14 | 8,004,790 |
| 2016-11-07 | $40.47 | $40.47 | $39.54 | $40.15 | $4.02 | 8,248,070 |
| 2016-11-04 | $40.18 | $40.67 | $38.97 | $39.15 | $3.92 | 9,358,490 |
| 2016-11-03 | $42.95 | $43.35 | $38.75 | $40.41 | $4.04 | 25,536,690 |
| 2016-11-02 | $42.00 | $45.18 | $41.84 | $43.57 | $4.36 | 21,510,350 |
| 2016-11-01 | $41.31 | $41.89 | $40.69 | $40.78 | $4.08 | 9,370,750 |
| 2016-10-31 | $41.03 | $41.75 | $40.86 | $41.45 | $4.15 | 6,556,970 |
| 2016-10-28 | $41.31 | $41.62 | $40.83 | $40.84 | $4.08 | 8,141,520 |
| 2016-10-27 | $43.13 | $43.58 | $41.34 | $41.35 | $4.14 | 6,025,750 |
| 2016-10-26 | $43.31 | $43.69 | $42.88 | $43.03 | $4.30 | 6,837,770 |
| 2016-10-25 | $44.21 | $44.21 | $43.15 | $43.49 | $4.35 | 4,566,550 |
| 2016-10-24 | $43.75 | $44.24 | $43.55 | $43.86 | $4.39 | 3,313,490 |
| 2016-10-21 | $42.72 | $43.67 | $42.72 | $43.48 | $4.35 | 3,306,170 |
| 2016-10-20 | $43.41 | $43.50 | $42.80 | $43.15 | $4.32 | 2,480,910 |
| 2016-10-19 | $42.53 | $44.24 | $42.42 | $43.39 | $4.34 | 5,021,440 |
| 2016-10-18 | $42.55 | $42.64 | $42.14 | $42.48 | $4.25 | 2,307,890 |
| 2016-10-17 | $42.21 | $42.75 | $41.69 | $42.02 | $4.20 | 4,449,750 |
| 2016-10-14 | $42.47 | $43.63 | $42.15 | $42.82 | $4.28 | 5,012,720 |
| 2016-10-13 | $42.00 | $42.33 | $40.15 | $42.09 | $4.21 | 9,197,550 |
| 2016-10-12 | $42.12 | $42.73 | $41.67 | $42.39 | $4.24 | 3,380,750 |
| 2016-10-11 | $44.37 | $44.37 | $41.91 | $42.30 | $4.23 | 5,561,250 |
| 2016-10-10 | $44.87 | $45.00 | $43.53 | $43.73 | $4.37 | 4,308,280 |
| 2016-10-07 | $44.07 | $44.54 | $43.51 | $44.36 | $4.44 | 7,354,200 |
| 2016-10-06 | $43.94 | $43.94 | $43.21 | $43.68 | $4.37 | 3,130,940 |
| 2016-10-05 | $43.82 | $44.30 | $43.26 | $43.77 | $4.38 | 4,930,420 |
| 2016-10-04 | $43.67 | $44.09 | $43.14 | $43.41 | $4.34 | 5,605,140 |
| 2016-10-03 | $43.24 | $43.76 | $42.28 | $43.03 | $4.30 | 5,829,920 |
| 2016-09-30 | $43.03 | $43.39 | $42.77 | $42.92 | $4.29 | 3,848,180 |
| 2016-09-29 | $43.01 | $44.12 | $42.63 | $42.96 | $4.30 | 6,664,150 |
| 2016-09-28 | $42.70 | $43.16 | $40.74 | $42.75 | $4.28 | 14,681,690 |
| 2016-09-27 | $43.17 | $44.00 | $43.02 | $43.87 | $4.39 | 4,647,380 |
| 2016-09-26 | $43.12 | $43.47 | $42.90 | $43.20 | $4.32 | 4,230,360 |
| 2016-09-23 | $43.86 | $43.97 | $42.86 | $43.35 | $4.34 | 6,278,370 |
| 2016-09-22 | $44.99 | $45.20 | $43.60 | $43.86 | $4.39 | 10,216,440 |
| 2016-09-21 | $42.93 | $44.65 | $42.75 | $44.50 | $4.45 | 10,570,180 |
| 2016-09-20 | $43.13 | $43.32 | $41.52 | $42.46 | $4.25 | 9,734,770 |
| 2016-09-19 | $41.98 | $44.87 | $41.79 | $42.95 | $4.30 | 16,824,280 |
| 2016-09-16 | $41.86 | $41.86 | $40.81 | $41.49 | $4.15 | 6,893,530 |
| 2016-09-15 | $41.21 | $42.10 | $40.77 | $41.77 | $4.18 | 5,236,950 |
| 2016-09-14 | $40.74 | $41.74 | $40.56 | $40.90 | $4.09 | 5,796,200 |
| 2016-09-13 | $41.18 | $41.54 | $39.95 | $40.57 | $4.06 | 5,910,310 |
| 2016-09-12 | $40.08 | $42.33 | $39.78 | $41.63 | $4.16 | 10,294,960 |
| 2016-09-09 | $42.65 | $42.83 | $40.74 | $41.04 | $4.10 | 9,505,640 |
| 2016-09-08 | $42.70 | $43.48 | $42.39 | $43.21 | $4.32 | 6,511,790 |
| 2016-09-07 | $43.45 | $43.68 | $42.32 | $42.78 | $4.28 | 5,233,850 |
| 2016-09-06 | $42.82 | $43.57 | $42.50 | $43.19 | $4.32 | 8,102,300 |
| 2016-09-02 | $40.95 | $43.78 | $40.95 | $42.42 | $4.24 | 14,497,860 |
| 2016-09-01 | $41.20 | $41.40 | $39.91 | $40.67 | $4.07 | 9,715,020 |
| 2016-08-31 | $41.14 | $41.41 | $40.80 | $41.36 | $4.14 | 6,719,250 |
| 2016-08-30 | $41.42 | $41.55 | $40.88 | $41.29 | $4.13 | 3,926,970 |
| 2016-08-29 | $41.52 | $41.81 | $41.07 | $41.39 | $4.14 | 3,897,420 |
| 2016-08-26 | $40.81 | $41.97 | $40.81 | $41.52 | $4.15 | 5,865,160 |
| 2016-08-25 | $40.78 | $41.07 | $40.21 | $40.63 | $4.06 | 9,426,490 |
| 2016-08-24 | $41.88 | $42.65 | $40.71 | $40.94 | $4.09 | 7,926,210 |
| 2016-08-23 | $42.98 | $43.62 | $41.69 | $41.76 | $4.18 | 17,027,530 |
| 2016-08-22 | $42.71 | $42.71 | $41.39 | $42.47 | $4.25 | 10,157,740 |
| 2016-08-19 | $40.37 | $42.79 | $40.25 | $42.41 | $4.24 | 17,385,120 |
| 2016-08-18 | $38.73 | $40.65 | $38.68 | $40.25 | $4.03 | 21,969,180 |
| 2016-08-17 | $38.90 | $39.57 | $38.60 | $38.74 | $3.87 | 58,121,080 |
| 2016-08-16 | $38.02 | $39.48 | $37.00 | $38.37 | $3.84 | 19,243,210 |
| 2016-08-15 | $39.86 | $39.90 | $38.88 | $39.08 | $3.91 | 11,992,020 |
| 2016-08-12 | $39.92 | $40.55 | $39.01 | $39.38 | $3.94 | 9,703,170 |
| 2016-08-11 | $39.55 | $40.93 | $39.55 | $39.91 | $3.99 | 21,463,900 |
| 2016-08-10 | $39.13 | $39.75 | $39.12 | $39.29 | $3.93 | 10,584,710 |
| 2016-08-09 | $38.33 | $39.23 | $38.01 | $38.79 | $3.88 | 13,567,950 |
| 2016-08-08 | $37.53 | $38.74 | $37.33 | $38.31 | $3.83 | 12,032,550 |
| 2016-08-05 | $37.06 | $37.40 | $36.36 | $37.01 | $3.70 | 9,321,630 |
| 2016-08-04 | $35.85 | $36.95 | $35.55 | $36.85 | $3.69 | 15,616,060 |
| 2016-08-03 | $34.97 | $37.15 | $33.20 | $36.79 | $3.68 | 33,537,170 |
| 2016-08-02 | $34.22 | $34.55 | $32.85 | $33.53 | $3.35 | 12,038,380 |
| 2016-08-01 | $34.42 | $34.48 | $33.09 | $34.05 | $3.41 | 7,297,720 |
| 2016-07-29 | $34.31 | $34.76 | $33.50 | $34.27 | $3.43 | 6,724,620 |
| 2016-07-28 | $33.51 | $34.57 | $33.43 | $34.27 | $3.43 | 10,468,900 |
| 2016-07-27 | $32.98 | $33.52 | $32.79 | $33.21 | $3.32 | 8,568,660 |
| 2016-07-26 | $32.54 | $32.73 | $31.83 | $32.55 | $3.26 | 8,027,450 |
| 2016-07-25 | $32.96 | $33.10 | $32.50 | $32.60 | $3.26 | 5,406,460 |
| 2016-07-22 | $32.90 | $33.46 | $32.47 | $32.87 | $3.29 | 16,369,730 |
| 2016-07-21 | $33.21 | $33.49 | $32.25 | $32.73 | $3.27 | 9,945,280 |
| 2016-07-20 | $32.81 | $33.57 | $32.73 | $33.09 | $3.31 | 12,393,290 |
| 2016-07-19 | $32.34 | $33.35 | $32.28 | $33.26 | $3.33 | 15,700,780 |
| 2016-07-18 | $32.79 | $32.88 | $31.91 | $32.20 | $3.22 | 7,786,520 |
| 2016-07-15 | $32.22 | $32.46 | $31.82 | $32.32 | $3.23 | 11,516,230 |
| 2016-07-14 | $32.41 | $32.50 | $31.89 | $32.10 | $3.21 | 6,115,930 |
| 2016-07-13 | $32.78 | $33.00 | $31.81 | $31.99 | $3.20 | 5,939,210 |
| 2016-07-12 | $32.00 | $33.25 | $31.95 | $32.49 | $3.25 | 14,485,540 |
| 2016-07-11 | $31.00 | $32.00 | $30.88 | $31.85 | $3.19 | 10,496,680 |
| 2016-07-08 | $30.60 | $31.11 | $30.54 | $31.00 | $3.10 | 8,898,000 |
| 2016-07-07 | $30.62 | $30.84 | $30.25 | $30.37 | $3.04 | 3,052,410 |
| 2016-07-06 | $30.26 | $30.70 | $30.00 | $30.65 | $3.07 | 3,820,750 |
| 2016-07-05 | $30.97 | $30.97 | $30.25 | $30.61 | $3.06 | 6,591,940 |
| 2016-07-01 | $30.75 | $31.02 | $30.65 | $30.83 | $3.08 | 5,490,620 |
| 2016-06-30 | $30.42 | $31.11 | $29.97 | $30.76 | $3.08 | 9,009,320 |
| 2016-06-29 | $29.16 | $30.35 | $29.10 | $30.32 | $3.03 | 6,407,530 |
| 2016-06-28 | $27.79 | $28.54 | $27.24 | $28.54 | $2.85 | 6,409,340 |
| 2016-06-27 | $28.60 | $29.03 | $26.35 | $27.16 | $2.72 | 8,878,960 |
| 2016-06-24 | $29.07 | $30.14 | $28.44 | $29.07 | $2.91 | 5,881,870 |
| 2016-06-23 | $30.06 | $31.51 | $29.75 | $31.20 | $3.12 | 9,710,620 |
| 2016-06-22 | $29.76 | $30.16 | $29.54 | $29.81 | $2.98 | 3,830,180 |
| 2016-06-21 | $29.66 | $30.02 | $29.47 | $29.87 | $2.99 | 6,176,850 |
| 2016-06-20 | $29.26 | $30.08 | $28.90 | $29.77 | $2.98 | 9,537,320 |
| 2016-06-17 | $28.53 | $29.12 | $28.21 | $28.94 | $2.89 | 3,441,920 |
| 2016-06-16 | $28.64 | $28.64 | $27.76 | $28.37 | $2.84 | 2,869,700 |
| 2016-06-15 | $29.01 | $29.48 | $28.62 | $28.66 | $2.87 | 3,753,620 |
| 2016-06-14 | $27.85 | $29.07 | $27.75 | $29.05 | $2.91 | 4,149,970 |
| 2016-06-13 | $28.15 | $28.43 | $27.75 | $27.99 | $2.80 | 3,264,190 |
| 2016-06-10 | $29.02 | $29.20 | $28.13 | $28.28 | $2.83 | 6,365,270 |
| 2016-06-09 | $29.92 | $30.12 | $29.35 | $29.41 | $2.94 | 4,980,900 |
| 2016-06-08 | $29.92 | $30.38 | $29.83 | $30.09 | $3.01 | 6,772,910 |
| 2016-06-07 | $29.90 | $30.14 | $29.59 | $29.86 | $2.99 | 10,184,210 |
| 2016-06-06 | $29.72 | $30.08 | $29.45 | $30.00 | $3.00 | 9,871,720 |
| 2016-06-03 | $29.99 | $30.15 | $29.30 | $29.58 | $2.96 | 4,964,890 |
| 2016-06-02 | $30.25 | $30.90 | $29.80 | $29.84 | $2.98 | 12,774,070 |
| 2016-06-01 | $30.15 | $31.31 | $29.90 | $31.07 | $3.11 | 27,179,560 |
| 2016-05-31 | $28.79 | $29.41 | $28.60 | $29.29 | $2.93 | 8,482,820 |
| 2016-05-27 | $27.67 | $28.69 | $27.62 | $28.57 | $2.86 | 3,977,690 |
| 2016-05-26 | $28.40 | $28.40 | $27.60 | $27.76 | $2.78 | 3,637,940 |
| 2016-05-25 | $27.10 | $28.33 | $27.04 | $28.20 | $2.82 | 9,244,430 |
| 2016-05-24 | $26.68 | $27.37 | $26.41 | $27.06 | $2.71 | 8,433,290 |
| 2016-05-23 | $26.15 | $27.29 | $26.09 | $26.82 | $2.68 | 7,126,830 |
| 2016-05-20 | $26.00 | $26.39 | $26.00 | $26.10 | $2.61 | 3,666,260 |
| 2016-05-19 | $26.07 | $26.29 | $25.70 | $25.97 | $2.60 | 7,604,490 |
| 2016-05-18 | $26.65 | $27.48 | $26.15 | $26.34 | $2.63 | 6,252,520 |
| 2016-05-17 | $26.17 | $26.95 | $26.01 | $26.80 | $2.68 | 6,886,630 |
| 2016-05-16 | $26.44 | $26.60 | $26.01 | $26.16 | $2.62 | 5,207,690 |
| 2016-05-13 | $26.91 | $27.18 | $24.96 | $26.29 | $2.63 | 3,965,840 |
| 2016-05-12 | $26.31 | $27.14 | $26.31 | $26.95 | $2.70 | 6,329,800 |
| 2016-05-11 | $26.63 | $26.63 | $25.96 | $26.27 | $2.63 | 4,103,020 |
| 2016-05-10 | $26.57 | $26.74 | $26.16 | $26.63 | $2.66 | 5,850,610 |
| 2016-05-09 | $27.43 | $27.50 | $25.70 | $26.46 | $2.65 | 16,236,150 |
| 2016-05-06 | $28.40 | $28.40 | $27.43 | $27.72 | $2.77 | 7,288,350 |
| 2016-05-05 | $29.53 | $29.80 | $28.10 | $28.52 | $2.85 | 10,547,660 |
| 2016-05-04 | $30.73 | $31.14 | $28.05 | $29.61 | $2.96 | 18,392,640 |
| 2016-05-03 | $31.00 | $31.34 | $30.65 | $30.74 | $3.07 | 4,247,780 |
| 2016-05-02 | $31.88 | $31.88 | $30.82 | $31.41 | $3.14 | 5,063,720 |
| 2016-04-29 | $31.86 | $32.28 | $31.65 | $31.85 | $3.19 | 3,652,190 |
| 2016-04-28 | $32.06 | $32.10 | $31.49 | $31.75 | $3.18 | 2,825,110 |
| 2016-04-27 | $31.49 | $32.00 | $31.25 | $31.83 | $3.18 | 2,407,090 |
| 2016-04-26 | $31.39 | $31.59 | $30.89 | $31.47 | $3.15 | 2,167,350 |
| 2016-04-25 | $31.90 | $31.99 | $30.80 | $31.13 | $3.11 | 3,262,460 |
| 2016-04-22 | $31.53 | $31.99 | $31.20 | $31.81 | $3.18 | 2,241,960 |
| 2016-04-21 | $31.65 | $31.96 | $31.35 | $31.53 | $3.15 | 2,628,570 |
| 2016-04-20 | $32.26 | $32.31 | $31.50 | $31.50 | $3.15 | 4,421,050 |
| 2016-04-19 | $31.93 | $32.39 | $31.50 | $32.05 | $3.21 | 4,837,530 |
| 2016-04-18 | $31.07 | $31.95 | $30.23 | $31.53 | $3.15 | 6,208,520 |
| 2016-04-15 | $31.02 | $31.09 | $30.55 | $30.97 | $3.10 | 2,903,610 |
| 2016-04-14 | $30.27 | $30.99 | $29.85 | $30.96 | $3.10 | 6,278,050 |
| 2016-04-13 | $29.96 | $30.28 | $29.75 | $29.80 | $2.98 | 4,950,380 |
| 2016-04-12 | $29.50 | $30.09 | $29.28 | $29.77 | $2.98 | 4,080,650 |
| 2016-04-11 | $29.94 | $30.01 | $29.50 | $29.52 | $2.95 | 5,687,290 |
| 2016-04-08 | $29.42 | $30.00 | $29.24 | $29.55 | $2.96 | 4,433,680 |
| 2016-04-07 | $29.47 | $29.69 | $28.94 | $29.21 | $2.92 | 3,204,220 |
| 2016-04-06 | $28.83 | $29.74 | $28.78 | $29.50 | $2.95 | 4,937,830 |
| 2016-04-05 | $29.24 | $29.24 | $28.64 | $28.75 | $2.88 | 5,586,700 |
| 2016-04-04 | $29.02 | $29.99 | $28.75 | $29.30 | $2.93 | 16,197,590 |
| 2016-04-01 | $27.88 | $28.67 | $27.57 | $28.45 | $2.85 | 6,501,000 |
| 2016-03-31 | $27.96 | $28.60 | $27.96 | $28.21 | $2.82 | 5,311,080 |
| 2016-03-30 | $28.25 | $28.62 | $27.74 | $27.77 | $2.78 | 5,441,320 |
| 2016-03-29 | $27.53 | $28.08 | $27.35 | $27.97 | $2.80 | 4,029,940 |
| 2016-03-28 | $27.68 | $27.81 | $26.88 | $27.59 | $2.76 | 5,444,010 |
| 2016-03-24 | $27.50 | $27.78 | $26.12 | $26.99 | $2.70 | 6,822,720 |
| 2016-03-23 | $27.28 | $27.59 | $26.09 | $26.20 | $2.62 | 3,819,560 |
| 2016-03-22 | $27.76 | $28.14 | $27.06 | $27.51 | $2.75 | 6,681,960 |
| 2016-03-21 | $28.48 | $28.63 | $27.65 | $28.04 | $2.80 | 4,082,720 |
| 2016-03-18 | $28.09 | $28.78 | $27.52 | $28.49 | $2.85 | 14,563,020 |
| 2016-03-17 | $26.89 | $27.24 | $26.56 | $27.15 | $2.72 | 5,607,980 |
| 2016-03-16 | $25.84 | $26.95 | $25.57 | $26.80 | $2.68 | 4,010,240 |
| 2016-03-15 | $26.35 | $26.45 | $25.66 | $25.83 | $2.58 | 2,693,320 |
| 2016-03-14 | $26.93 | $27.00 | $26.25 | $26.58 | $2.66 | 2,149,780 |
| 2016-03-11 | $25.75 | $26.77 | $25.64 | $26.70 | $2.67 | 6,347,410 |
| 2016-03-10 | $26.43 | $26.45 | $25.31 | $25.39 | $2.54 | 4,906,200 |
| 2016-03-09 | $26.91 | $26.91 | $26.02 | $26.07 | $2.61 | 9,498,960 |
| 2016-03-08 | $26.21 | $26.99 | $25.95 | $26.79 | $2.68 | 13,481,780 |
| 2016-03-07 | $25.00 | $25.91 | $24.77 | $25.87 | $2.59 | 8,618,930 |
| 2016-03-04 | $24.51 | $25.50 | $24.40 | $25.16 | $2.52 | 8,772,190 |
| 2016-03-03 | $24.36 | $25.71 | $23.68 | $24.27 | $2.43 | 12,104,500 |
| 2016-03-02 | $22.64 | $24.44 | $22.47 | $24.36 | $2.44 | 14,957,690 |
| 2016-03-01 | $22.67 | $22.87 | $22.01 | $22.69 | $2.27 | 6,926,790 |
| 2016-02-29 | $22.03 | $22.90 | $21.90 | $22.38 | $2.24 | 6,481,480 |
| 2016-02-26 | $21.69 | $22.12 | $21.32 | $22.00 | $2.20 | 11,061,870 |
| 2016-02-25 | $21.33 | $21.83 | $20.77 | $21.66 | $2.17 | 12,715,270 |
| 2016-02-24 | $19.77 | $21.19 | $19.68 | $21.02 | $2.10 | 9,714,770 |
| 2016-02-23 | $21.06 | $21.37 | $19.51 | $20.04 | $2.00 | 13,057,940 |
| 2016-02-22 | $20.80 | $21.39 | $20.61 | $21.21 | $2.12 | 7,639,850 |
| 2016-02-19 | $20.22 | $20.75 | $19.84 | $20.57 | $2.06 | 6,386,610 |
| 2016-02-18 | $22.99 | $23.17 | $20.55 | $20.59 | $2.06 | 14,587,460 |
| 2016-02-17 | $24.20 | $24.81 | $21.64 | $22.37 | $2.24 | 34,919,580 |
| 2016-02-16 | $20.54 | $21.42 | $19.82 | $20.50 | $2.05 | 11,851,070 |
| 2016-02-12 | $19.39 | $19.85 | $18.58 | $19.33 | $1.93 | 4,952,430 |
| 2016-02-11 | $19.50 | $19.99 | $18.90 | $19.37 | $1.94 | 2,126,310 |
| 2016-02-10 | $20.01 | $20.57 | $19.85 | $19.97 | $2.00 | 1,602,110 |
| 2016-02-09 | $20.32 | $21.03 | $19.69 | $19.85 | $1.99 | 3,926,940 |
| 2016-02-08 | $21.52 | $21.75 | $19.92 | $20.38 | $2.04 | 6,236,530 |
| 2016-02-05 | $23.33 | $23.44 | $21.27 | $21.87 | $2.19 | 13,917,630 |
| 2016-02-04 | $22.86 | $23.79 | $22.81 | $23.48 | $2.35 | 3,637,060 |
| 2016-02-03 | $22.89 | $23.03 | $21.72 | $23.00 | $2.30 | 5,558,140 |
| 2016-02-02 | $23.27 | $23.52 | $22.19 | $22.62 | $2.26 | 5,386,600 |
| 2016-02-01 | $23.26 | $23.71 | $22.86 | $23.53 | $2.35 | 3,733,710 |
| 2016-01-29 | $22.49 | $23.30 | $22.37 | $23.22 | $2.32 | 5,384,150 |
| 2016-01-28 | $22.27 | $22.90 | $22.01 | $22.50 | $2.25 | 3,153,480 |
| 2016-01-27 | $22.92 | $23.24 | $22.00 | $22.00 | $2.20 | 2,890,160 |
| 2016-01-26 | $23.44 | $23.51 | $22.39 | $23.09 | $2.31 | 1,756,160 |
| 2016-01-25 | $23.13 | $23.68 | $22.66 | $23.13 | $2.31 | 3,380,280 |
| 2016-01-22 | $23.47 | $23.71 | $22.64 | $23.07 | $2.31 | 7,820,460 |
| 2016-01-21 | $20.93 | $23.40 | $20.56 | $22.79 | $2.28 | 11,028,310 |
| 2016-01-20 | $20.00 | $20.95 | $18.61 | $20.53 | $2.05 | 5,026,230 |
| 2016-01-19 | $21.43 | $21.55 | $20.18 | $20.30 | $2.03 | 8,834,990 |
| 2016-01-15 | $20.24 | $20.24 | $18.48 | $19.89 | $1.99 | 9,212,680 |
| 2016-01-14 | $21.44 | $21.44 | $19.85 | $20.64 | $2.06 | 8,137,220 |
| 2016-01-13 | $23.73 | $23.93 | $21.25 | $21.38 | $2.14 | 5,105,160 |
| 2016-01-12 | $24.15 | $24.72 | $23.41 | $23.74 | $2.37 | 3,697,780 |
| 2016-01-11 | $24.95 | $25.03 | $23.53 | $23.87 | $2.39 | 2,945,400 |
| 2016-01-08 | $25.00 | $25.37 | $24.70 | $24.93 | $2.49 | 1,373,940 |
| 2016-01-07 | $25.00 | $25.58 | $24.63 | $24.67 | $2.47 | 4,159,830 |
| 2016-01-06 | $24.95 | $25.34 | $24.18 | $25.30 | $2.53 | 2,565,650 |
| 2016-01-05 | $25.50 | $26.50 | $25.26 | $25.31 | $2.53 | 4,182,030 |
| 2016-01-04 | $25.42 | $25.84 | $24.52 | $25.72 | $2.57 | 6,017,720 |
| 2015-12-31 | $25.85 | $26.20 | $25.22 | $25.80 | $2.58 | 2,349,420 |
| 2015-12-30 | $25.12 | $26.56 | $25.12 | $25.98 | $2.60 | 2,428,790 |
| 2015-12-29 | $25.01 | $25.68 | $24.88 | $25.18 | $2.52 | 1,845,740 |
| 2015-12-28 | $25.27 | $25.46 | $24.76 | $24.84 | $2.48 | 1,124,560 |
| 2015-12-24 | $24.94 | $25.45 | $24.93 | $25.34 | $2.53 | 1,039,430 |
| 2015-12-23 | $24.69 | $25.29 | $24.57 | $24.92 | $2.49 | 1,417,770 |
| 2015-12-22 | $24.50 | $24.83 | $24.22 | $24.66 | $2.47 | 1,837,980 |
| 2015-12-21 | $25.50 | $25.74 | $24.06 | $24.45 | $2.45 | 2,730,190 |
| 2015-12-18 | $26.17 | $26.37 | $25.31 | $25.31 | $2.53 | 3,531,200 |
| 2015-12-17 | $26.29 | $26.80 | $26.16 | $26.53 | $2.65 | 3,737,490 |
| 2015-12-16 | $25.50 | $26.36 | $25.29 | $26.21 | $2.62 | 6,100,960 |
| 2015-12-15 | $24.49 | $25.57 | $24.40 | $25.36 | $2.54 | 5,266,150 |
| 2015-12-14 | $24.63 | $25.00 | $24.16 | $24.56 | $2.46 | 2,902,650 |
| 2015-12-11 | $24.63 | $25.28 | $24.54 | $24.76 | $2.48 | 1,911,890 |
| 2015-12-10 | $24.81 | $25.21 | $24.55 | $24.96 | $2.50 | 5,648,180 |
| 2015-12-09 | $26.28 | $26.28 | $24.42 | $24.81 | $2.48 | 9,383,180 |
| 2015-12-08 | $26.40 | $26.79 | $26.04 | $26.48 | $2.65 | 4,731,640 |
| 2015-12-07 | $26.63 | $27.15 | $26.54 | $26.88 | $2.69 | 6,162,490 |
| 2015-12-04 | $26.85 | $27.40 | $26.54 | $27.12 | $2.71 | 6,292,950 |
| 2015-12-03 | $26.50 | $26.88 | $26.13 | $26.83 | $2.68 | 6,136,970 |
| 2015-12-02 | $26.32 | $26.57 | $25.80 | $26.41 | $2.64 | 3,854,990 |
| 2015-12-01 | $26.18 | $26.70 | $26.18 | $26.28 | $2.63 | 4,329,790 |
| 2015-11-30 | $26.90 | $26.96 | $26.22 | $26.34 | $2.63 | 5,097,680 |
| 2015-11-27 | $26.80 | $26.98 | $26.30 | $26.71 | $2.67 | 3,141,460 |
| 2015-11-25 | $27.25 | $27.68 | $26.26 | $26.44 | $2.64 | 9,344,560 |
| 2015-11-24 | $28.46 | $28.46 | $26.81 | $26.95 | $2.70 | 11,926,200 |
| 2015-11-23 | $28.15 | $29.00 | $27.86 | $28.87 | $2.89 | 3,863,030 |
| 2015-11-20 | $29.50 | $29.60 | $27.72 | $28.23 | $2.82 | 8,841,760 |
| 2015-11-19 | $28.00 | $29.72 | $27.84 | $29.45 | $2.95 | 12,338,330 |
| 2015-11-18 | $26.87 | $28.00 | $26.50 | $28.00 | $2.80 | 19,073,760 |
| 2015-11-17 | $26.50 | $27.00 | $25.53 | $26.39 | $2.64 | 26,040,990 |
| 2015-11-16 | $28.26 | $28.63 | $26.38 | $27.35 | $2.74 | 7,291,570 |
| 2015-11-13 | $28.93 | $30.00 | $28.17 | $28.33 | $2.83 | 3,687,570 |
| 2015-11-12 | $28.00 | $29.89 | $27.58 | $28.86 | $2.89 | 5,408,120 |
| 2015-11-11 | $28.83 | $29.00 | $27.70 | $28.18 | $2.82 | 3,107,690 |
| 2015-11-10 | $30.10 | $30.45 | $28.20 | $28.59 | $2.86 | 3,445,010 |
| 2015-11-09 | $31.63 | $31.64 | $29.74 | $30.23 | $3.02 | 2,992,430 |
| 2015-11-06 | $31.60 | $32.41 | $31.49 | $31.54 | $3.15 | 4,022,290 |
| 2015-11-05 | $32.51 | $33.54 | $31.35 | $31.62 | $3.16 | 5,643,790 |
| 2015-11-04 | $33.73 | $33.93 | $29.63 | $31.75 | $3.18 | 9,636,760 |
| 2015-11-03 | $31.05 | $31.75 | $29.64 | $31.44 | $3.14 | 5,541,610 |
| 2015-11-02 | $32.36 | $33.62 | $30.91 | $30.96 | $3.10 | 3,020,040 |
| 2015-10-30 | $31.49 | $32.49 | $31.00 | $32.22 | $3.22 | 2,607,460 |
| 2015-10-29 | $30.82 | $32.02 | $30.11 | $31.59 | $3.16 | 1,715,090 |
| 2015-10-28 | $30.62 | $31.24 | $30.26 | $31.12 | $3.11 | 1,090,600 |
| 2015-10-27 | $30.68 | $31.04 | $29.72 | $31.04 | $3.10 | 2,961,540 |
| 2015-10-26 | $31.66 | $31.75 | $30.76 | $31.07 | $3.11 | 1,079,850 |
| 2015-10-23 | $31.98 | $32.43 | $31.09 | $31.66 | $3.17 | 1,997,750 |
| 2015-10-22 | $32.27 | $32.45 | $31.71 | $32.01 | $3.20 | 2,293,370 |
| 2015-10-21 | $31.54 | $32.54 | $31.32 | $31.95 | $3.20 | 1,533,740 |
| 2015-10-20 | $33.44 | $33.53 | $31.19 | $31.50 | $3.15 | 2,847,000 |
| 2015-10-19 | $34.28 | $34.89 | $33.11 | $33.36 | $3.34 | 2,958,780 |
| 2015-10-16 | $34.51 | $34.59 | $33.40 | $34.33 | $3.43 | 2,689,760 |
| 2015-10-15 | $33.64 | $34.42 | $33.20 | $34.14 | $3.41 | 2,626,010 |
| 2015-10-14 | $33.49 | $34.50 | $32.24 | $33.64 | $3.36 | 2,947,160 |
| 2015-10-13 | $34.97 | $35.60 | $33.06 | $33.12 | $3.31 | 1,912,410 |
| 2015-10-12 | $37.04 | $37.34 | $30.50 | $34.31 | $3.43 | 8,193,860 |
| 2015-10-09 | $38.40 | $38.87 | $36.60 | $37.02 | $3.70 | 1,640,360 |
| 2015-10-08 | $37.21 | $39.00 | $36.45 | $38.24 | $3.82 | 4,720,610 |
| 2015-10-07 | $36.01 | $37.37 | $35.90 | $37.33 | $3.73 | 2,363,480 |
| 2015-10-06 | $36.72 | $37.42 | $35.01 | $36.21 | $3.62 | 2,812,380 |
| 2015-10-05 | $36.05 | $39.29 | $36.05 | $36.76 | $3.68 | 6,644,340 |
| 2015-10-02 | $34.65 | $36.10 | $34.19 | $35.81 | $3.58 | 2,365,830 |
| 2015-10-01 | $35.37 | $35.75 | $33.73 | $35.07 | $3.51 | 2,479,520 |
| 2015-09-30 | $35.69 | $35.77 | $33.66 | $35.20 | $3.52 | 2,999,430 |
| 2015-09-29 | $32.41 | $33.99 | $32.41 | $33.64 | $3.36 | 2,213,000 |
| 2015-09-28 | $33.64 | $33.97 | $32.50 | $33.05 | $3.31 | 2,048,930 |
| 2015-09-25 | $33.85 | $35.64 | $33.12 | $33.91 | $3.39 | 3,551,650 |
| 2015-09-24 | $32.98 | $34.09 | $32.09 | $33.47 | $3.35 | 2,445,870 |
| 2015-09-23 | $33.53 | $34.67 | $32.83 | $33.50 | $3.35 | 3,400,410 |
| 2015-09-22 | $34.50 | $34.50 | $32.81 | $33.66 | $3.37 | 3,327,110 |
| 2015-09-21 | $35.70 | $37.00 | $34.75 | $34.83 | $3.48 | 3,934,550 |
| 2015-09-18 | $35.73 | $37.47 | $34.52 | $35.66 | $3.57 | 7,869,080 |
| 2015-09-17 | $29.89 | $37.95 | $29.85 | $35.55 | $3.56 | 21,122,540 |
| 2015-09-16 | $28.13 | $29.26 | $28.04 | $28.91 | $2.89 | 1,331,050 |
| 2015-09-15 | $27.14 | $28.46 | $27.10 | $28.11 | $2.81 | 2,511,460 |
| 2015-09-14 | $26.27 | $27.26 | $26.01 | $27.21 | $2.72 | 2,208,900 |
| 2015-09-11 | $25.55 | $26.47 | $25.55 | $26.36 | $2.64 | 1,873,530 |
| 2015-09-10 | $26.05 | $26.47 | $25.58 | $25.77 | $2.58 | 1,390,500 |
| 2015-09-09 | $27.90 | $28.51 | $25.89 | $26.01 | $2.60 | 3,203,890 |
| 2015-09-08 | $27.03 | $27.65 | $26.75 | $27.14 | $2.71 | 1,074,370 |
Shopify Inc - Class A (SHOP) News Headlines
.jpg)
India's Arvind posts lower revenue for fifth quarter on tepid denim demand
None
reuters.com Jan. 30, 2024.jpg)
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Meta, Amazon, Disney, Chipotle, Nike, Roblox, Costco & more
Here are Friday's biggest calls on Wall Street.
cnbc.com Feb. 2, 2024Recent Shopify Inc - Class A (SHOP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Shopify Inc - Class A (SHOP) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |