VanEck Semiconductor ETF (SMH) Exchange: NASDAQ
Data as of July 11, 2025
$260.27 ($-2.32) -0.88%
VanEck Semiconductor ETF - Daily Information
Click for more stock information on VanEck Semiconductor ETF.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $264.85 |
| Previous Close | $260.27 |
| High | $265.03 |
| Low | $257.22 |
| Adjusted Open | $264.85 |
| Previous Adjusted Close | $260.27 |
| Adjusted High | $265.03 |
| Adjusted Low | $257.22 |
Invest in VanEck Semiconductor ETF (SMH)
Historical Stock Data for VanEck Semiconductor ETF (SMH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $264.85 | $265.03 | $257.22 | $260.27 | $260.27 | 11,373,792 |
| 2025-06-18 | $262.78 | $264.91 | $260.99 | $262.59 | $262.59 | 7,367,364 |
| 2025-06-17 | $262.44 | $265.53 | $261.36 | $261.59 | $261.59 | 7,284,711 |
| 2025-06-16 | $259.97 | $265.05 | $259.78 | $263.38 | $263.38 | 7,497,747 |
| 2025-06-13 | $257.55 | $260.60 | $256.05 | $256.99 | $256.99 | 11,950,239 |
| 2025-06-12 | $260.06 | $264.00 | $260.06 | $263.15 | $263.15 | 6,781,903 |
| 2025-06-11 | $263.60 | $264.91 | $259.69 | $261.88 | $261.88 | 12,285,963 |
| 2025-06-10 | $258.36 | $262.68 | $257.46 | $262.07 | $262.07 | 9,762,982 |
| 2025-06-09 | $255.00 | $259.87 | $255.00 | $256.96 | $256.96 | 10,841,427 |
| 2025-06-06 | $253.54 | $255.59 | $252.64 | $252.73 | $252.73 | 5,589,747 |
| 2025-06-05 | $253.74 | $256.06 | $249.76 | $251.30 | $251.30 | 7,988,782 |
| 2025-06-04 | $250.57 | $252.61 | $248.36 | $251.75 | $251.75 | 7,229,097 |
| 2025-06-03 | $243.48 | $249.17 | $242.35 | $248.79 | $248.79 | 7,518,683 |
| 2025-06-02 | $239.18 | $244.03 | $238.96 | $243.30 | $243.30 | 4,719,859 |
| 2025-05-30 | $243.23 | $243.23 | $235.37 | $239.75 | $239.75 | 11,064,652 |
| 2025-05-29 | $249.00 | $249.21 | $242.70 | $244.08 | $244.08 | 9,095,320 |
| 2025-05-28 | $245.29 | $246.21 | $241.91 | $242.36 | $242.36 | 10,597,793 |
| 2025-05-27 | $242.49 | $245.69 | $240.66 | $244.97 | $244.97 | 8,858,899 |
| 2025-05-23 | $235.23 | $238.86 | $234.59 | $237.44 | $237.44 | 6,577,211 |
| 2025-05-22 | $241.03 | $243.61 | $240.32 | $240.81 | $240.81 | 5,185,483 |
| 2025-05-21 | $243.33 | $248.58 | $240.02 | $241.47 | $241.47 | 6,364,991 |
| 2025-05-20 | $243.87 | $245.61 | $242.88 | $245.54 | $245.54 | 3,115,165 |
| 2025-05-19 | $241.40 | $246.50 | $241.29 | $246.01 | $246.01 | 4,196,067 |
| 2025-05-16 | $247.54 | $247.61 | $244.12 | $246.42 | $246.42 | 3,800,074 |
| 2025-05-15 | $245.75 | $249.00 | $244.08 | $247.13 | $247.13 | 6,446,329 |
| 2025-05-14 | $247.65 | $249.44 | $245.60 | $247.99 | $247.99 | 7,439,569 |
| 2025-05-13 | $239.05 | $246.69 | $238.60 | $245.56 | $245.56 | 8,665,579 |
| 2025-05-12 | $236.72 | $238.67 | $234.05 | $237.41 | $237.41 | 9,246,912 |
| 2025-05-09 | $224.53 | $225.36 | $221.99 | $223.40 | $223.40 | 3,495,475 |
| 2025-05-08 | $222.85 | $224.84 | $220.10 | $221.95 | $221.95 | 5,919,181 |
| 2025-05-07 | $215.72 | $220.92 | $214.19 | $220.02 | $220.02 | 9,074,353 |
| 2025-05-06 | $213.65 | $217.44 | $212.84 | $215.59 | $215.59 | 5,019,386 |
| 2025-05-05 | $217.03 | $219.60 | $216.90 | $217.61 | $217.61 | 4,536,036 |
| 2025-05-02 | $217.99 | $220.92 | $217.24 | $219.03 | $219.03 | 6,522,174 |
| 2025-05-01 | $214.93 | $216.53 | $212.11 | $212.30 | $212.30 | 6,878,154 |
| 2025-04-30 | $205.02 | $211.74 | $203.89 | $211.28 | $211.28 | 5,974,393 |
| 2025-04-29 | $209.33 | $212.25 | $208.52 | $210.29 | $210.29 | 4,506,180 |
| 2025-04-28 | $210.89 | $212.21 | $206.40 | $210.65 | $210.65 | 5,804,925 |
| 2025-04-25 | $207.18 | $213.29 | $206.50 | $211.97 | $211.97 | 7,487,437 |
| 2025-04-24 | $203.22 | $209.28 | $202.18 | $208.97 | $208.97 | 9,696,207 |
| 2025-04-23 | $201.58 | $203.08 | $198.08 | $198.91 | $198.91 | 11,495,848 |
| 2025-04-22 | $190.35 | $193.30 | $188.96 | $191.90 | $191.90 | 7,242,693 |
| 2025-04-21 | $188.90 | $189.39 | $184.40 | $187.83 | $187.83 | 9,572,732 |
| 2025-04-17 | $195.82 | $196.00 | $191.00 | $192.53 | $192.53 | 7,067,351 |
| 2025-04-16 | $193.16 | $196.76 | $188.53 | $194.35 | $194.35 | 13,067,200 |
| 2025-04-15 | $202.67 | $205.14 | $201.94 | $202.92 | $202.92 | 5,097,847 |
| 2025-04-14 | $206.62 | $206.78 | $198.77 | $201.61 | $201.61 | 9,843,315 |
| 2025-04-11 | $195.70 | $201.94 | $193.70 | $201.31 | $201.31 | 10,156,256 |
| 2025-04-10 | $201.38 | $202.50 | $189.04 | $196.21 | $196.21 | 18,282,536 |
| 2025-04-09 | $181.76 | $212.81 | $180.27 | $210.83 | $210.83 | 22,178,514 |
| 2025-04-08 | $192.99 | $195.72 | $176.05 | $179.95 | $179.95 | 19,097,648 |
| 2025-04-07 | $173.49 | $194.83 | $170.11 | $184.90 | $184.90 | 25,600,318 |
| 2025-04-04 | $188.70 | $190.29 | $178.23 | $180.80 | $180.80 | 22,160,097 |
| 2025-04-03 | $202.69 | $204.49 | $195.34 | $195.57 | $195.57 | 14,298,993 |
| 2025-04-02 | $208.96 | $216.61 | $208.47 | $214.09 | $214.09 | 7,096,159 |
| 2025-04-01 | $210.96 | $212.54 | $207.26 | $212.49 | $212.49 | 6,151,300 |
| 2025-03-31 | $207.33 | $211.69 | $204.51 | $211.47 | $211.47 | 9,477,213 |
| 2025-03-28 | $216.80 | $218.04 | $211.05 | $212.17 | $212.17 | 8,722,097 |
| 2025-03-27 | $219.05 | $220.70 | $216.57 | $217.75 | $217.75 | 9,072,487 |
| 2025-03-26 | $228.40 | $228.80 | $220.05 | $222.01 | $222.01 | 9,685,704 |
| 2025-03-25 | $230.45 | $230.66 | $228.85 | $229.65 | $229.65 | 3,451,806 |
| 2025-03-24 | $229.20 | $232.42 | $229.10 | $230.63 | $230.63 | 6,503,200 |
| 2025-03-21 | $222.77 | $225.61 | $221.41 | $224.77 | $224.77 | 6,191,859 |
| 2025-03-20 | $225.14 | $229.01 | $224.89 | $227.05 | $227.05 | 3,654,700 |
| 2025-03-19 | $225.42 | $231.02 | $223.78 | $227.41 | $227.41 | 4,932,530 |
| 2025-03-18 | $226.63 | $227.77 | $223.88 | $225.42 | $225.42 | 5,196,659 |
| 2025-03-17 | $226.23 | $231.04 | $226.02 | $228.96 | $228.96 | 5,192,188 |
| 2025-03-14 | $223.35 | $226.96 | $223.28 | $226.57 | $226.57 | 5,100,693 |
| 2025-03-13 | $220.78 | $223.88 | $217.81 | $219.55 | $219.55 | 5,126,791 |
| 2025-03-12 | $220.32 | $222.95 | $218.18 | $220.52 | $220.52 | 8,710,844 |
| 2025-03-11 | $215.21 | $219.02 | $210.46 | $214.22 | $214.22 | 7,381,274 |
| 2025-03-10 | $219.57 | $221.29 | $211.51 | $214.53 | $214.53 | 9,406,758 |
| 2025-03-07 | $220.60 | $225.75 | $217.07 | $225.09 | $225.09 | 9,426,838 |
| 2025-03-06 | $221.98 | $226.16 | $219.07 | $219.78 | $219.78 | 9,155,207 |
| 2025-03-05 | $227.82 | $230.21 | $223.47 | $229.40 | $229.40 | 6,799,419 |
| 2025-03-04 | $222.46 | $230.80 | $218.05 | $225.23 | $225.23 | 12,563,101 |
| 2025-03-03 | $235.37 | $235.37 | $220.95 | $223.01 | $223.01 | 10,001,218 |
| 2025-02-28 | $228.37 | $233.78 | $225.63 | $232.77 | $232.77 | 8,654,651 |
| 2025-02-27 | $246.07 | $246.38 | $228.70 | $228.79 | $228.79 | 10,520,634 |
| 2025-02-26 | $241.60 | $246.12 | $240.90 | $243.82 | $243.82 | 6,675,886 |
| 2025-02-25 | $242.71 | $243.78 | $237.34 | $238.25 | $238.25 | 7,658,557 |
| 2025-02-24 | $251.30 | $252.06 | $243.28 | $243.42 | $243.42 | 7,518,002 |
| 2025-02-21 | $258.35 | $258.70 | $249.19 | $249.99 | $249.99 | 7,578,486 |
| 2025-02-20 | $258.07 | $259.63 | $254.92 | $257.80 | $257.80 | 4,401,707 |
| 2025-02-19 | $255.98 | $258.38 | $253.88 | $257.34 | $257.34 | 3,025,373 |
| 2025-02-18 | $254.72 | $257.20 | $253.34 | $256.22 | $256.22 | 6,361,446 |
| 2025-02-14 | $252.00 | $253.22 | $250.63 | $252.58 | $252.58 | 4,279,519 |
| 2025-02-13 | $248.00 | $252.09 | $247.79 | $251.92 | $251.92 | 4,486,146 |
| 2025-02-12 | $245.70 | $248.74 | $244.54 | $248.51 | $248.51 | 4,212,803 |
| 2025-02-11 | $247.70 | $251.04 | $247.41 | $249.87 | $249.87 | 3,134,879 |
| 2025-02-10 | $247.00 | $250.29 | $247.00 | $249.62 | $249.62 | 4,231,308 |
| 2025-02-07 | $249.56 | $250.65 | $243.48 | $245.00 | $245.00 | 7,258,908 |
| 2025-02-06 | $247.18 | $248.43 | $245.61 | $248.35 | $248.35 | 4,877,200 |
| 2025-02-05 | $242.12 | $247.50 | $240.40 | $247.14 | $247.14 | 4,811,115 |
| 2025-02-04 | $238.81 | $242.62 | $238.58 | $241.47 | $241.47 | 4,579,021 |
| 2025-02-03 | $235.97 | $241.64 | $235.12 | $238.78 | $238.78 | 7,479,648 |
| 2025-01-31 | $246.17 | $251.46 | $242.92 | $243.62 | $243.62 | 8,021,088 |
| 2025-01-30 | $243.42 | $245.85 | $240.67 | $245.17 | $245.17 | 7,676,288 |
| 2025-01-29 | $242.41 | $242.45 | $236.64 | $239.53 | $239.53 | 8,366,035 |
| 2025-01-28 | $237.89 | $241.03 | $232.26 | $240.45 | $240.45 | 11,707,323 |
| 2025-01-27 | $242.48 | $245.08 | $232.24 | $235.81 | $235.81 | 21,944,880 |
| 2025-01-24 | $267.40 | $267.43 | $260.62 | $261.53 | $261.53 | 5,119,857 |
| 2025-01-23 | $263.02 | $266.86 | $261.90 | $266.85 | $266.85 | 4,704,876 |
| 2025-01-22 | $266.00 | $269.66 | $265.14 | $267.17 | $267.17 | 6,616,460 |
| 2025-01-21 | $260.80 | $264.32 | $258.45 | $262.39 | $262.39 | 4,922,970 |
| 2025-01-17 | $257.98 | $258.68 | $255.61 | $258.25 | $258.25 | 5,349,066 |
| 2025-01-16 | $257.11 | $257.20 | $252.15 | $252.29 | $252.29 | 5,696,146 |
| 2025-01-15 | $249.25 | $252.07 | $247.70 | $251.21 | $251.21 | 5,316,796 |
| 2025-01-14 | $247.73 | $248.38 | $242.39 | $245.44 | $245.44 | 3,791,539 |
| 2025-01-13 | $241.07 | $244.93 | $240.62 | $244.64 | $244.64 | 6,007,459 |
| 2025-01-10 | $249.41 | $249.59 | $244.92 | $247.18 | $247.18 | 6,901,514 |
| 2025-01-08 | $253.56 | $254.33 | $249.51 | $252.23 | $252.23 | 5,189,522 |
| 2025-01-07 | $263.42 | $263.58 | $253.05 | $254.04 | $254.04 | 7,661,073 |
| 2025-01-06 | $258.67 | $263.29 | $258.50 | $260.23 | $260.23 | 10,533,193 |
| 2025-01-03 | $247.00 | $252.33 | $246.68 | $251.88 | $251.88 | 4,997,025 |
| 2025-01-02 | $244.52 | $247.75 | $242.25 | $244.79 | $244.79 | 4,464,000 |
| 2024-12-31 | $245.51 | $246.05 | $241.40 | $242.17 | $242.17 | 3,071,840 |
| 2024-12-30 | $244.62 | $247.35 | $242.73 | $244.66 | $244.66 | 3,532,095 |
| 2024-12-27 | $249.28 | $250.07 | $245.16 | $248.40 | $248.40 | 3,812,328 |
| 2024-12-26 | $250.42 | $252.39 | $248.88 | $250.93 | $250.93 | 2,171,444 |
| 2024-12-24 | $250.44 | $251.37 | $249.38 | $251.37 | $251.37 | 2,097,390 |
| 2024-12-23 | $243.53 | $249.59 | $243.53 | $249.22 | $249.22 | 6,650,078 |
| 2024-12-20 | $237.40 | $245.26 | $236.54 | $242.71 | $241.67 | 6,909,310 |
| 2024-12-19 | $243.00 | $243.25 | $238.35 | $238.87 | $237.85 | 6,895,880 |
| 2024-12-18 | $252.16 | $254.47 | $240.45 | $241.99 | $240.95 | 8,125,847 |
| 2024-12-17 | $250.48 | $251.17 | $248.03 | $249.96 | $248.89 | 4,027,848 |
| 2024-12-16 | $250.50 | $254.36 | $248.92 | $253.25 | $252.17 | 4,892,952 |
| 2024-12-13 | $249.52 | $251.63 | $246.05 | $249.49 | $248.42 | 8,628,587 |
| 2024-12-12 | $244.01 | $244.64 | $241.93 | $243.37 | $242.33 | 3,979,280 |
| 2024-12-11 | $243.65 | $247.04 | $241.73 | $245.75 | $244.70 | 5,588,413 |
| 2024-12-10 | $246.43 | $247.15 | $238.37 | $239.88 | $238.85 | 6,402,370 |
| 2024-12-09 | $246.22 | $248.96 | $244.93 | $246.07 | $245.02 | 4,532,551 |
| 2024-12-06 | $247.88 | $249.42 | $247.21 | $248.61 | $247.55 | 3,885,289 |
| 2024-12-05 | $251.89 | $252.16 | $247.58 | $248.30 | $247.24 | 3,872,077 |
| 2024-12-04 | $252.23 | $253.07 | $249.32 | $252.63 | $251.55 | 5,457,365 |
| 2024-12-03 | $246.93 | $248.68 | $245.93 | $248.42 | $247.36 | 3,227,262 |
| 2024-12-02 | $243.35 | $249.15 | $243.35 | $247.87 | $246.81 | 8,070,277 |
| 2024-11-29 | $240.00 | $244.49 | $239.59 | $242.13 | $241.09 | 5,607,353 |
| 2024-11-27 | $239.66 | $239.80 | $234.17 | $238.25 | $238.25 | 6,911,612 |
| 2024-11-26 | $245.82 | $246.12 | $239.89 | $241.42 | $241.42 | 4,996,487 |
| 2024-11-25 | $246.35 | $246.35 | $242.28 | $243.66 | $243.66 | 4,562,667 |
| 2024-11-22 | $245.97 | $246.64 | $243.31 | $244.62 | $244.62 | 4,746,337 |
| 2024-11-21 | $245.52 | $248.19 | $239.60 | $246.10 | $246.10 | 8,825,388 |
| 2024-11-20 | $243.33 | $243.75 | $238.65 | $242.54 | $242.54 | 7,585,585 |
| 2024-11-19 | $241.10 | $244.27 | $240.60 | $244.18 | $244.18 | 4,505,181 |
| 2024-11-18 | $239.03 | $242.17 | $237.39 | $241.54 | $241.54 | 7,707,042 |
| 2024-11-15 | $244.17 | $244.57 | $238.80 | $239.95 | $239.95 | 9,499,673 |
| 2024-11-14 | $249.56 | $250.96 | $247.38 | $248.18 | $248.18 | 4,578,461 |
| 2024-11-13 | $250.65 | $251.18 | $247.22 | $247.63 | $247.63 | 5,537,892 |
| 2024-11-12 | $253.10 | $253.57 | $248.86 | $251.86 | $251.86 | 6,574,034 |
| 2024-11-11 | $257.92 | $258.05 | $250.99 | $253.53 | $253.53 | 7,667,252 |
| 2024-11-08 | $260.76 | $261.88 | $257.92 | $259.34 | $259.34 | 3,915,598 |
| 2024-11-07 | $258.39 | $261.15 | $258.14 | $261.02 | $261.02 | 5,370,187 |
| 2024-11-06 | $252.29 | $255.69 | $250.21 | $254.81 | $254.81 | 7,284,403 |
| 2024-11-05 | $245.25 | $249.04 | $245.08 | $248.31 | $248.31 | 4,344,210 |
| 2024-11-04 | $245.31 | $247.51 | $243.41 | $244.27 | $244.27 | 5,199,206 |
| 2024-11-01 | $244.19 | $247.29 | $243.35 | $244.75 | $244.75 | 5,520,983 |
| 2024-10-31 | $248.27 | $248.27 | $240.28 | $241.68 | $241.68 | 9,464,712 |
| 2024-10-30 | $251.74 | $253.00 | $249.45 | $250.68 | $250.68 | 5,348,394 |
| 2024-10-29 | $251.90 | $258.33 | $250.86 | $256.92 | $256.92 | 5,392,840 |
| 2024-10-28 | $252.77 | $253.05 | $251.00 | $251.21 | $251.21 | 3,557,268 |
| 2024-10-25 | $252.49 | $256.55 | $252.30 | $252.96 | $252.96 | 6,835,930 |
| 2024-10-24 | $250.87 | $251.20 | $248.20 | $250.06 | $250.06 | 2,595,528 |
| 2024-10-23 | $250.45 | $251.67 | $245.84 | $249.01 | $249.01 | 4,971,630 |
| 2024-10-22 | $251.33 | $252.49 | $249.67 | $251.69 | $251.69 | 3,629,141 |
| 2024-10-21 | $251.00 | $253.05 | $249.49 | $252.84 | $252.84 | 3,923,395 |
| 2024-10-18 | $253.50 | $253.52 | $250.86 | $251.51 | $251.51 | 3,720,736 |
| 2024-10-17 | $255.18 | $256.17 | $251.50 | $251.58 | $251.58 | 6,744,992 |
| 2024-10-16 | $249.83 | $249.83 | $245.50 | $247.32 | $247.32 | 5,692,277 |
| 2024-10-15 | $261.00 | $262.11 | $245.58 | $247.16 | $247.16 | 14,128,878 |
| 2024-10-14 | $258.52 | $262.26 | $258.42 | $261.28 | $261.28 | 4,608,583 |
| 2024-10-11 | $253.61 | $257.30 | $253.60 | $256.69 | $256.69 | 4,202,875 |
| 2024-10-10 | $252.51 | $255.87 | $251.00 | $254.65 | $254.65 | 4,044,564 |
| 2024-10-09 | $252.99 | $255.41 | $250.21 | $255.15 | $255.15 | 4,063,391 |
| 2024-10-08 | $249.16 | $253.17 | $247.88 | $252.52 | $252.52 | 4,435,348 |
| 2024-10-07 | $246.53 | $250.60 | $246.31 | $248.22 | $248.22 | 4,958,756 |
| 2024-10-04 | $249.21 | $249.21 | $244.33 | $247.82 | $247.82 | 5,776,498 |
| 2024-10-03 | $241.55 | $247.15 | $241.34 | $244.55 | $244.55 | 5,926,885 |
| 2024-10-02 | $239.17 | $244.45 | $237.59 | $242.32 | $242.32 | 5,842,606 |
| 2024-10-01 | $245.63 | $246.58 | $237.00 | $238.88 | $238.88 | 7,751,838 |
| 2024-09-30 | $244.15 | $247.01 | $241.87 | $245.45 | $245.45 | 6,256,911 |
| 2024-09-27 | $253.19 | $253.21 | $246.12 | $247.74 | $247.74 | 7,128,566 |
| 2024-09-26 | $255.50 | $255.99 | $247.37 | $252.62 | $252.62 | 10,082,089 |
| 2024-09-25 | $243.23 | $247.08 | $242.80 | $245.54 | $245.54 | 4,978,310 |
| 2024-09-24 | $241.08 | $244.38 | $238.28 | $243.40 | $243.40 | 5,435,856 |
| 2024-09-23 | $238.81 | $239.82 | $237.12 | $238.95 | $238.95 | 3,781,433 |
| 2024-09-20 | $238.80 | $239.65 | $234.96 | $237.90 | $237.90 | 8,183,279 |
| 2024-09-19 | $239.97 | $243.85 | $238.31 | $241.09 | $241.09 | 11,254,192 |
| 2024-09-18 | $234.89 | $237.84 | $230.79 | $231.06 | $231.06 | 7,299,791 |
| 2024-09-17 | $236.61 | $237.13 | $231.84 | $233.72 | $233.72 | 4,722,843 |
| 2024-09-16 | $233.39 | $235.00 | $230.87 | $233.80 | $233.80 | 5,505,227 |
| 2024-09-13 | $235.00 | $237.55 | $234.22 | $236.91 | $236.91 | 6,405,793 |
| 2024-09-12 | $232.92 | $235.96 | $229.96 | $233.90 | $233.90 | 8,212,412 |
| 2024-09-11 | $223.79 | $233.70 | $219.40 | $233.40 | $233.40 | 11,148,303 |
| 2024-09-10 | $220.62 | $222.14 | $216.46 | $221.94 | $221.94 | 7,651,577 |
| 2024-09-09 | $218.46 | $220.31 | $215.79 | $219.86 | $219.86 | 7,933,427 |
| 2024-09-06 | $223.35 | $223.67 | $213.57 | $215.00 | $215.00 | 12,019,320 |
| 2024-09-05 | $222.06 | $227.77 | $221.73 | $224.26 | $224.26 | 6,535,443 |
| 2024-09-04 | $221.83 | $228.58 | $221.46 | $224.65 | $224.65 | 8,590,204 |
| 2024-09-03 | $238.87 | $238.87 | $223.81 | $225.19 | $225.19 | 14,466,252 |
| 2024-08-30 | $242.45 | $244.60 | $239.38 | $243.46 | $243.46 | 8,623,765 |
| 2024-08-29 | $240.47 | $244.51 | $236.78 | $237.91 | $237.91 | 9,256,468 |
| 2024-08-28 | $244.50 | $245.68 | $237.82 | $240.89 | $240.89 | 8,114,008 |
| 2024-08-27 | $240.67 | $245.75 | $238.57 | $245.01 | $245.01 | 5,534,390 |
| 2024-08-26 | $247.49 | $248.55 | $241.13 | $242.57 | $242.57 | 6,925,237 |
| 2024-08-23 | $245.85 | $250.33 | $244.70 | $248.39 | $248.39 | 6,933,374 |
| 2024-08-22 | $252.52 | $253.32 | $241.54 | $242.42 | $242.42 | 8,007,438 |
| 2024-08-21 | $248.60 | $251.87 | $247.87 | $250.63 | $250.63 | 4,813,708 |
| 2024-08-20 | $250.15 | $251.53 | $245.87 | $248.06 | $248.06 | 6,578,580 |
| 2024-08-19 | $245.79 | $251.40 | $243.29 | $251.34 | $251.34 | 5,564,348 |
| 2024-08-16 | $244.21 | $247.40 | $243.00 | $246.71 | $246.71 | 5,194,621 |
| 2024-08-15 | $240.80 | $247.34 | $239.53 | $246.37 | $246.37 | 8,376,779 |
| 2024-08-14 | $238.71 | $239.18 | $232.16 | $236.39 | $236.39 | 7,187,132 |
| 2024-08-13 | $230.55 | $236.30 | $228.87 | $236.19 | $236.19 | 7,647,449 |
| 2024-08-12 | $225.19 | $229.55 | $224.05 | $226.96 | $226.96 | 6,751,158 |
| 2024-08-09 | $224.70 | $226.49 | $221.39 | $224.85 | $224.85 | 7,241,675 |
| 2024-08-08 | $217.60 | $225.27 | $212.70 | $224.91 | $224.91 | 11,407,866 |
| 2024-08-07 | $224.69 | $226.10 | $211.01 | $211.47 | $211.47 | 13,066,499 |
| 2024-08-06 | $216.54 | $222.80 | $212.64 | $217.46 | $217.46 | 15,388,764 |
| 2024-08-05 | $200.98 | $218.50 | $200.49 | $213.31 | $213.31 | 18,420,837 |
| 2024-08-02 | $219.92 | $222.34 | $214.18 | $218.43 | $218.43 | 20,185,603 |
| 2024-08-01 | $244.04 | $246.80 | $227.90 | $231.01 | $231.01 | 16,437,514 |
| 2024-07-31 | $242.50 | $247.69 | $240.51 | $246.99 | $246.99 | 18,412,093 |
| 2024-07-30 | $240.22 | $240.71 | $228.33 | $229.47 | $229.47 | 12,932,120 |
| 2024-07-29 | $242.44 | $245.23 | $237.77 | $238.60 | $238.60 | 6,745,307 |
| 2024-07-26 | $242.22 | $242.32 | $238.18 | $240.31 | $240.31 | 7,325,633 |
| 2024-07-25 | $239.00 | $243.64 | $230.82 | $236.56 | $236.56 | 18,765,116 |
| 2024-07-24 | $250.59 | $251.32 | $240.34 | $240.98 | $240.98 | 11,295,018 |
| 2024-07-23 | $254.98 | $257.37 | $254.34 | $254.86 | $254.86 | 5,869,857 |
| 2024-07-22 | $253.00 | $257.90 | $251.61 | $257.72 | $257.72 | 10,757,923 |
| 2024-07-19 | $254.86 | $255.21 | $247.79 | $248.14 | $248.14 | 8,589,500 |
| 2024-07-18 | $259.13 | $260.00 | $250.01 | $255.54 | $255.54 | 12,701,471 |
| 2024-07-17 | $263.79 | $264.00 | $253.85 | $254.22 | $254.22 | 15,181,903 |
| 2024-07-16 | $275.31 | $275.63 | $270.54 | $273.71 | $273.71 | 5,638,589 |
| 2024-07-15 | $276.41 | $277.47 | $272.02 | $273.83 | $273.83 | 7,814,828 |
| 2024-07-12 | $271.80 | $278.94 | $271.06 | $274.45 | $274.45 | 8,392,846 |
| 2024-07-11 | $283.00 | $283.07 | $270.00 | $271.02 | $271.02 | 12,287,006 |
| 2024-07-10 | $278.13 | $281.73 | $276.29 | $281.27 | $281.27 | 6,180,973 |
| 2024-07-09 | $276.29 | $277.61 | $272.16 | $274.81 | $274.81 | 5,915,764 |
| 2024-07-08 | $272.84 | $275.70 | $272.55 | $274.21 | $274.21 | 5,832,663 |
| 2024-07-05 | $271.22 | $272.05 | $268.05 | $269.72 | $269.72 | 6,415,237 |
| 2024-07-03 | $264.09 | $270.40 | $263.28 | $269.62 | $269.62 | 4,633,045 |
| 2024-07-02 | $258.99 | $263.66 | $258.71 | $263.63 | $263.63 | 4,117,110 |
| 2024-07-01 | $261.00 | $261.35 | $255.66 | $261.01 | $261.01 | 6,185,982 |
| 2024-06-28 | $260.48 | $266.40 | $258.98 | $260.70 | $260.70 | 7,743,251 |
| 2024-06-27 | $260.40 | $262.43 | $257.64 | $258.86 | $258.86 | 5,738,731 |
| 2024-06-26 | $261.61 | $263.07 | $257.75 | $260.91 | $260.91 | 5,950,295 |
| 2024-06-25 | $258.52 | $261.91 | $255.81 | $261.77 | $261.77 | 6,743,540 |
| 2024-06-24 | $261.50 | $263.09 | $255.73 | $255.78 | $255.78 | 10,154,101 |
| 2024-06-21 | $265.57 | $268.93 | $262.02 | $264.89 | $264.89 | 11,809,908 |
| 2024-06-20 | $279.22 | $279.57 | $267.08 | $268.92 | $268.92 | 14,053,815 |
| 2024-06-18 | $273.52 | $278.27 | $273.02 | $276.76 | $276.76 | 8,113,527 |
| 2024-06-17 | $270.71 | $273.21 | $266.92 | $272.48 | $272.48 | 7,501,958 |
| 2024-06-14 | $265.40 | $268.59 | $264.62 | $267.89 | $267.89 | 6,257,022 |
| 2024-06-13 | $266.79 | $268.14 | $263.96 | $267.21 | $267.21 | 7,647,184 |
| 2024-06-12 | $260.57 | $264.55 | $259.76 | $263.09 | $263.09 | 8,051,492 |
| 2024-06-11 | $255.00 | $255.89 | $251.85 | $255.48 | $255.48 | 6,117,786 |
| 2024-06-10 | $251.10 | $256.72 | $250.05 | $255.86 | $255.86 | 6,430,878 |
| 2024-06-07 | $252.24 | $254.06 | $250.49 | $252.21 | $252.21 | 5,470,342 |
| 2024-06-06 | $255.52 | $255.92 | $250.25 | $252.41 | $252.41 | 9,828,172 |
| 2024-06-05 | $247.53 | $254.53 | $246.71 | $254.41 | $254.41 | 10,950,352 |
| 2024-06-04 | $243.30 | $243.70 | $240.10 | $242.60 | $242.60 | 5,796,989 |
| 2024-06-03 | $245.10 | $245.44 | $239.02 | $243.48 | $243.48 | 6,312,764 |
| 2024-05-31 | $243.37 | $244.02 | $234.26 | $240.48 | $240.48 | 12,722,755 |
| 2024-05-30 | $245.49 | $246.13 | $241.08 | $242.27 | $242.27 | 7,036,678 |
| 2024-05-29 | $246.10 | $246.98 | $244.07 | $245.65 | $245.65 | 7,559,387 |
| 2024-05-28 | $247.69 | $250.85 | $245.46 | $249.83 | $249.83 | 7,604,333 |
| 2024-05-24 | $241.53 | $244.44 | $240.29 | $244.26 | $244.26 | 4,644,652 |
| 2024-05-23 | $244.15 | $244.56 | $237.79 | $239.82 | $239.82 | 12,401,014 |
| 2024-05-22 | $236.91 | $237.22 | $233.99 | $236.59 | $236.59 | 8,112,705 |
| 2024-05-21 | $232.96 | $234.92 | $231.87 | $234.67 | $234.67 | 4,382,333 |
| 2024-05-20 | $231.47 | $236.04 | $230.89 | $235.00 | $235.00 | 4,986,447 |
| 2024-05-17 | $233.59 | $233.82 | $228.62 | $230.25 | $230.25 | 5,241,271 |
| 2024-05-16 | $233.85 | $235.11 | $232.09 | $232.20 | $232.20 | 6,209,568 |
| 2024-05-15 | $229.27 | $234.00 | $228.53 | $233.90 | $233.90 | 8,212,767 |
| 2024-05-14 | $222.94 | $227.33 | $222.24 | $227.08 | $227.08 | 5,050,504 |
| 2024-05-13 | $224.00 | $224.55 | $222.32 | $223.26 | $223.26 | 3,972,377 |
| 2024-05-10 | $222.96 | $225.44 | $222.43 | $223.30 | $223.30 | 6,126,631 |
| 2024-05-09 | $221.49 | $221.77 | $218.89 | $219.98 | $219.98 | 4,023,276 |
| 2024-05-08 | $218.95 | $221.86 | $218.70 | $221.40 | $221.40 | 5,401,646 |
| 2024-05-07 | $222.55 | $223.18 | $220.64 | $220.73 | $220.73 | 5,067,007 |
| 2024-05-06 | $219.37 | $222.68 | $218.22 | $222.67 | $222.67 | 5,343,124 |
| 2024-05-03 | $215.92 | $218.36 | $215.15 | $217.73 | $217.73 | 6,379,116 |
| 2024-05-02 | $211.37 | $212.74 | $207.31 | $212.03 | $212.03 | 6,141,737 |
| 2024-05-01 | $211.14 | $214.54 | $206.11 | $207.85 | $207.85 | 12,945,808 |
| 2024-04-30 | $217.34 | $219.62 | $214.09 | $214.09 | $214.09 | 4,944,785 |
| 2024-04-29 | $217.48 | $218.61 | $214.90 | $218.38 | $218.38 | 4,817,964 |
| 2024-04-26 | $212.53 | $218.68 | $211.94 | $217.64 | $217.64 | 6,365,428 |
| 2024-04-25 | $207.09 | $213.68 | $205.75 | $212.20 | $212.20 | 8,682,207 |
| 2024-04-24 | $212.64 | $213.14 | $206.95 | $208.04 | $208.04 | 6,564,870 |
| 2024-04-23 | $204.49 | $208.58 | $203.93 | $207.80 | $207.80 | 7,300,632 |
| 2024-04-22 | $200.97 | $204.38 | $199.15 | $203.02 | $203.02 | 9,801,705 |
| 2024-04-19 | $206.72 | $208.00 | $198.44 | $199.21 | $199.21 | 13,584,568 |
| 2024-04-18 | $210.97 | $212.25 | $207.36 | $208.63 | $208.63 | 10,350,628 |
| 2024-04-17 | $219.51 | $220.12 | $212.07 | $212.40 | $212.40 | 11,726,419 |
| 2024-04-16 | $217.33 | $220.36 | $216.47 | $219.16 | $219.16 | 6,754,863 |
| 2024-04-15 | $223.75 | $224.98 | $216.61 | $217.36 | $217.36 | 6,691,355 |
| 2024-04-12 | $223.50 | $223.82 | $219.97 | $220.68 | $220.68 | 8,741,486 |
| 2024-04-11 | $223.48 | $227.57 | $221.68 | $227.31 | $227.31 | 7,200,625 |
| 2024-04-10 | $221.00 | $224.38 | $220.50 | $222.15 | $222.15 | 8,164,904 |
| 2024-04-09 | $225.36 | $225.95 | $220.04 | $224.10 | $224.10 | 5,303,024 |
| 2024-04-08 | $224.89 | $225.28 | $222.17 | $223.06 | $223.06 | 4,211,188 |
| 2024-04-05 | $221.22 | $224.07 | $219.61 | $222.64 | $222.64 | 8,072,677 |
| 2024-04-04 | $229.10 | $229.81 | $219.64 | $219.89 | $219.89 | 9,153,720 |
| 2024-04-03 | $222.73 | $227.52 | $222.68 | $225.91 | $225.91 | 5,844,197 |
| 2024-04-02 | $224.25 | $225.43 | $222.38 | $225.01 | $225.01 | 5,922,224 |
| 2024-04-01 | $225.50 | $230.95 | $225.50 | $227.94 | $227.94 | 7,800,988 |
| 2024-03-28 | $224.31 | $225.94 | $223.74 | $224.99 | $224.99 | 3,763,264 |
| 2024-03-27 | $226.59 | $226.84 | $221.49 | $224.89 | $224.89 | 7,614,662 |
| 2024-03-26 | $228.80 | $229.46 | $224.76 | $224.97 | $224.97 | 6,402,507 |
| 2024-03-25 | $225.22 | $229.24 | $224.86 | $227.08 | $227.08 | 4,938,942 |
| 2024-03-22 | $225.60 | $229.25 | $225.22 | $227.64 | $227.64 | 5,350,234 |
| 2024-03-21 | $228.58 | $230.05 | $225.81 | $226.31 | $226.31 | 11,728,038 |
| 2024-03-20 | $218.85 | $221.62 | $216.83 | $221.29 | $221.29 | 9,158,063 |
| 2024-03-19 | $215.72 | $218.85 | $212.82 | $217.80 | $217.80 | 10,606,869 |
| 2024-03-18 | $222.17 | $223.16 | $217.82 | $218.28 | $218.28 | 8,671,721 |
| 2024-03-15 | $216.94 | $220.30 | $215.93 | $217.84 | $217.84 | 11,402,014 |
| 2024-03-14 | $222.78 | $223.99 | $217.41 | $219.46 | $219.46 | 11,431,062 |
| 2024-03-13 | $225.87 | $225.87 | $221.15 | $223.46 | $223.46 | 9,820,219 |
| 2024-03-12 | $224.55 | $228.02 | $220.56 | $227.97 | $227.97 | 10,382,415 |
| 2024-03-11 | $222.14 | $223.88 | $219.02 | $220.98 | $220.98 | 12,629,863 |
| 2024-03-08 | $236.93 | $239.14 | $224.44 | $224.99 | $224.99 | 22,519,154 |
| 2024-03-07 | $229.73 | $234.91 | $229.46 | $234.17 | $234.17 | 13,047,986 |
| 2024-03-06 | $225.13 | $228.76 | $223.68 | $226.35 | $226.35 | 11,245,445 |
| 2024-03-05 | $222.36 | $223.23 | $218.29 | $220.66 | $220.66 | 10,421,010 |
| 2024-03-04 | $224.00 | $227.13 | $222.67 | $224.09 | $224.09 | 10,905,082 |
| 2024-03-01 | $214.12 | $221.32 | $213.98 | $220.54 | $220.54 | 10,273,258 |
| 2024-02-29 | $209.80 | $212.56 | $208.79 | $211.95 | $211.95 | 6,450,597 |
| 2024-02-28 | $207.61 | $208.75 | $206.43 | $207.41 | $207.41 | 4,505,810 |
| 2024-02-27 | $211.01 | $211.76 | $208.84 | $209.74 | $209.74 | 4,969,724 |
| 2024-02-26 | $210.60 | $211.62 | $208.83 | $210.35 | $210.35 | 7,552,229 |
| 2024-02-23 | $212.03 | $213.36 | $206.97 | $208.62 | $208.62 | 8,521,842 |
| 2024-02-22 | $207.18 | $210.70 | $206.33 | $209.93 | $209.93 | 12,445,661 |
| 2024-02-21 | $195.64 | $196.54 | $193.72 | $196.51 | $196.51 | 8,648,132 |
| 2024-02-20 | $200.27 | $200.76 | $194.65 | $197.78 | $197.78 | 11,318,447 |
| 2024-02-16 | $204.33 | $206.08 | $201.21 | $201.75 | $201.75 | 6,273,103 |
| 2024-02-15 | $204.60 | $204.74 | $202.01 | $202.62 | $202.62 | 7,103,363 |
| 2024-02-14 | $202.00 | $203.91 | $200.41 | $203.30 | $203.30 | 7,932,497 |
| 2024-02-13 | $197.17 | $201.56 | $196.29 | $199.30 | $199.30 | 11,269,582 |
| 2024-02-12 | $204.20 | $207.12 | $201.97 | $203.06 | $203.06 | 9,718,898 |
| 2024-02-09 | $201.15 | $204.20 | $199.77 | $203.85 | $203.85 | 7,642,219 |
| 2024-02-08 | $197.57 | $200.86 | $196.82 | $199.43 | $199.43 | 8,963,823 |
| 2024-02-07 | $193.70 | $196.79 | $192.41 | $196.63 | $196.63 | 7,138,780 |
| 2024-02-06 | $195.85 | $195.89 | $190.12 | $192.74 | $192.74 | 8,505,107 |
| 2024-02-05 | $193.54 | $195.72 | $191.44 | $194.95 | $194.95 | 8,600,545 |
| 2024-02-02 | $188.22 | $191.73 | $187.86 | $191.22 | $191.22 | 7,865,373 |
| 2024-02-01 | $186.73 | $188.10 | $185.05 | $187.57 | $187.57 | 6,322,515 |
| 2024-01-31 | $185.73 | $188.71 | $184.15 | $185.87 | $185.87 | 10,827,142 |
| 2024-01-30 | $190.11 | $190.90 | $187.68 | $188.59 | $188.59 | 6,340,052 |
| 2024-01-29 | $188.72 | $190.51 | $187.82 | $190.48 | $190.48 | 8,035,540 |
| 2024-01-26 | $189.16 | $190.47 | $187.70 | $188.27 | $188.27 | 9,921,891 |
| 2024-01-25 | $195.80 | $195.90 | $191.25 | $192.37 | $192.37 | 11,109,397 |
| 2024-01-24 | $191.21 | $195.30 | $190.02 | $192.37 | $192.37 | 14,694,054 |
| 2024-01-23 | $188.02 | $189.17 | $186.09 | $189.01 | $189.01 | 6,031,187 |
| 2024-01-22 | $188.81 | $189.98 | $186.47 | $188.05 | $188.05 | 8,308,947 |
| 2024-01-19 | $182.39 | $187.31 | $181.42 | $187.18 | $187.18 | 12,742,362 |
| 2024-01-18 | $179.67 | $180.55 | $177.41 | $180.31 | $180.31 | 11,983,783 |
| 2024-01-17 | $174.48 | $174.93 | $171.49 | $174.64 | $174.64 | 6,751,357 |
| 2024-01-16 | $173.29 | $176.86 | $172.74 | $175.70 | $175.70 | 7,678,031 |
| 2024-01-12 | $173.75 | $174.17 | $172.06 | $172.95 | $172.95 | 4,560,988 |
| 2024-01-11 | $173.27 | $174.53 | $170.19 | $173.56 | $173.56 | 7,993,737 |
| 2024-01-10 | $173.05 | $173.10 | $170.63 | $172.58 | $172.58 | 6,329,968 |
| 2024-01-09 | $170.53 | $173.73 | $169.93 | $172.42 | $172.42 | 6,974,268 |
| 2024-01-08 | $167.40 | $172.08 | $167.28 | $171.96 | $171.96 | 10,514,819 |
| 2024-01-05 | $165.48 | $167.57 | $165.10 | $166.08 | $166.08 | 6,822,086 |
| 2024-01-04 | $164.28 | $166.65 | $163.97 | $164.99 | $164.99 | 7,095,771 |
| 2024-01-03 | $166.35 | $167.48 | $165.37 | $165.97 | $165.97 | 9,303,597 |
| 2024-01-02 | $172.35 | $172.35 | $167.61 | $168.97 | $168.97 | 8,988,980 |
| 2023-12-29 | $176.02 | $176.38 | $173.67 | $174.87 | $174.87 | 5,391,625 |
| 2023-12-28 | $176.62 | $176.73 | $175.71 | $175.82 | $175.82 | 4,033,519 |
| 2023-12-27 | $176.35 | $176.75 | $175.20 | $175.86 | $175.86 | 5,105,525 |
| 2023-12-26 | $173.78 | $176.31 | $173.78 | $175.67 | $175.67 | 4,829,214 |
| 2023-12-22 | $174.10 | $174.41 | $172.41 | $173.28 | $173.28 | 4,089,165 |
| 2023-12-21 | $172.35 | $173.55 | $171.52 | $173.26 | $173.26 | 8,184,454 |
| 2023-12-20 | $172.85 | $173.69 | $169.01 | $169.08 | $169.08 | 8,557,352 |
| 2023-12-19 | $173.20 | $174.05 | $172.91 | $173.92 | $173.92 | 5,018,677 |
| 2023-12-18 | $173.56 | $173.87 | $171.97 | $173.34 | $173.34 | 5,157,326 |
| 2023-12-15 | $173.89 | $175.86 | $173.70 | $174.08 | $173.04 | 6,902,023 |
| 2023-12-14 | $171.62 | $173.86 | $171.42 | $173.26 | $172.22 | 9,446,785 |
| 2023-12-13 | $168.31 | $171.10 | $167.76 | $170.12 | $169.10 | 8,037,599 |
| 2023-12-12 | $165.58 | $168.20 | $165.33 | $168.14 | $167.13 | 6,985,375 |
| 2023-12-11 | $163.53 | $166.99 | $163.29 | $166.38 | $165.39 | 9,671,558 |
| 2023-12-08 | $160.84 | $162.94 | $160.66 | $162.48 | $162.48 | 5,683,682 |
| 2023-12-07 | $158.87 | $161.44 | $158.22 | $161.10 | $161.10 | 8,790,734 |
| 2023-12-06 | $160.67 | $160.97 | $157.29 | $157.50 | $157.50 | 6,454,057 |
| 2023-12-05 | $157.52 | $158.95 | $157.07 | $158.78 | $158.78 | 4,845,947 |
| 2023-12-04 | $159.25 | $159.50 | $156.56 | $158.78 | $158.78 | 8,136,978 |
| 2023-12-01 | $160.00 | $161.72 | $158.86 | $161.13 | $161.13 | 6,084,650 |
| 2023-11-30 | $162.84 | $162.84 | $159.25 | $160.48 | $160.48 | 9,300,945 |
| 2023-11-29 | $162.80 | $164.33 | $162.01 | $162.21 | $162.21 | 7,642,803 |
| 2023-11-28 | $160.86 | $161.50 | $159.62 | $160.73 | $160.73 | 6,165,198 |
| 2023-11-27 | $161.22 | $162.89 | $160.73 | $161.66 | $161.66 | 6,034,522 |
| 2023-11-24 | $162.24 | $162.45 | $161.34 | $161.76 | $161.76 | 2,943,544 |
| 2023-11-22 | $163.26 | $164.93 | $161.33 | $162.12 | $162.12 | 9,141,768 |
| 2023-11-21 | $163.69 | $163.98 | $161.70 | $162.47 | $162.47 | 9,001,094 |
| 2023-11-20 | $162.79 | $165.44 | $162.52 | $164.90 | $164.90 | 7,136,063 |
| 2023-11-17 | $161.18 | $162.96 | $160.88 | $162.57 | $162.57 | 5,168,196 |
| 2023-11-16 | $160.64 | $162.17 | $160.24 | $161.81 | $161.81 | 7,281,056 |
| 2023-11-15 | $162.23 | $162.23 | $160.09 | $161.21 | $161.21 | 9,002,896 |
| 2023-11-14 | $159.89 | $161.54 | $159.52 | $161.09 | $161.09 | 9,744,907 |
| 2023-11-13 | $156.30 | $157.02 | $155.19 | $156.32 | $156.32 | 7,058,860 |
| 2023-11-10 | $153.25 | $157.67 | $152.69 | $157.28 | $157.28 | 11,430,671 |
| 2023-11-09 | $152.96 | $154.51 | $151.00 | $151.16 | $151.16 | 10,529,741 |
| 2023-11-08 | $151.37 | $152.11 | $150.44 | $151.43 | $151.43 | 6,164,967 |
| 2023-11-07 | $149.66 | $151.52 | $149.31 | $150.89 | $150.89 | 4,600,401 |
| 2023-11-06 | $149.75 | $150.44 | $148.29 | $149.95 | $149.95 | 5,423,580 |
| 2023-11-03 | $147.59 | $150.54 | $147.18 | $149.51 | $149.51 | 8,177,192 |
| 2023-11-02 | $145.62 | $147.04 | $144.29 | $146.10 | $146.10 | 11,736,175 |
| 2023-11-01 | $139.20 | $142.58 | $139.06 | $142.41 | $142.41 | 11,750,467 |
| 2023-10-31 | $137.96 | $139.28 | $136.10 | $138.95 | $138.95 | 7,900,348 |
| 2023-10-30 | $138.41 | $139.64 | $136.51 | $137.96 | $137.96 | 8,836,000 |
| 2023-10-27 | $139.04 | $139.73 | $137.67 | $138.31 | $138.31 | 11,346,308 |
| 2023-10-26 | $139.10 | $140.65 | $136.63 | $137.46 | $137.46 | 15,094,817 |
| 2023-10-25 | $142.80 | $143.15 | $138.03 | $138.68 | $138.68 | 12,447,801 |
| 2023-10-24 | $143.00 | $144.50 | $142.53 | $144.27 | $144.27 | 7,822,682 |
| 2023-10-23 | $141.14 | $144.54 | $139.96 | $142.60 | $142.60 | 9,910,711 |
| 2023-10-20 | $144.22 | $145.39 | $141.93 | $142.10 | $142.10 | 8,128,776 |
| 2023-10-19 | $147.25 | $147.67 | $143.88 | $144.36 | $144.36 | 15,718,224 |
| 2023-10-18 | $145.43 | $146.71 | $144.63 | $145.35 | $145.35 | 12,530,917 |
| 2023-10-17 | $146.59 | $149.47 | $144.47 | $148.32 | $148.32 | 12,857,937 |
| 2023-10-16 | $148.55 | $150.69 | $148.42 | $150.09 | $150.09 | 9,461,813 |
| 2023-10-13 | $152.42 | $152.63 | $148.05 | $148.38 | $148.38 | 9,134,436 |
| 2023-10-12 | $151.84 | $154.06 | $150.72 | $152.19 | $152.19 | 8,554,914 |
| 2023-10-11 | $150.64 | $151.44 | $149.49 | $151.42 | $151.42 | 8,921,736 |
| 2023-10-10 | $148.50 | $150.98 | $147.83 | $149.80 | $149.80 | 6,790,629 |
| 2023-10-09 | $146.79 | $148.46 | $145.64 | $147.97 | $147.97 | 6,840,462 |
| 2023-10-06 | $144.64 | $148.95 | $143.53 | $148.35 | $148.35 | 9,946,009 |
| 2023-10-05 | $145.29 | $145.90 | $143.67 | $145.21 | $145.21 | 6,094,048 |
| 2023-10-04 | $143.85 | $145.48 | $142.96 | $145.21 | $145.21 | 11,083,025 |
| 2023-10-03 | $145.29 | $146.86 | $142.16 | $142.98 | $142.98 | 9,456,637 |
| 2023-10-02 | $145.27 | $147.27 | $144.59 | $146.23 | $146.23 | 8,600,185 |
| 2023-09-29 | $146.53 | $146.93 | $144.46 | $144.98 | $144.98 | 7,984,478 |
| 2023-09-28 | $141.73 | $145.65 | $141.08 | $144.29 | $144.29 | 10,791,684 |
| 2023-09-27 | $141.85 | $142.92 | $139.76 | $141.99 | $141.99 | 8,814,511 |
| 2023-09-26 | $141.64 | $142.39 | $140.11 | $140.70 | $140.70 | 6,702,163 |
| 2023-09-25 | $141.31 | $143.11 | $140.66 | $142.96 | $142.96 | 7,861,256 |
| 2023-09-22 | $142.13 | $143.40 | $141.55 | $141.96 | $141.96 | 7,332,573 |
| 2023-09-21 | $141.58 | $142.57 | $140.69 | $140.76 | $140.76 | 9,908,709 |
| 2023-09-20 | $146.65 | $147.24 | $143.55 | $143.63 | $143.63 | 6,978,687 |
| 2023-09-19 | $146.75 | $146.99 | $145.07 | $146.03 | $146.03 | 5,574,192 |
| 2023-09-18 | $145.43 | $147.82 | $144.97 | $147.30 | $147.30 | 6,786,028 |
| 2023-09-15 | $150.23 | $150.54 | $146.17 | $146.81 | $146.81 | 10,179,601 |
| 2023-09-14 | $152.09 | $152.16 | $150.17 | $151.39 | $151.39 | 6,951,519 |
| 2023-09-13 | $149.31 | $151.83 | $149.04 | $150.57 | $150.57 | 6,192,028 |
| 2023-09-12 | $149.41 | $151.65 | $149.16 | $149.36 | $149.36 | 6,174,909 |
| 2023-09-11 | $152.19 | $152.19 | $148.50 | $150.49 | $150.49 | 5,824,090 |
| 2023-09-08 | $150.94 | $152.17 | $149.75 | $150.38 | $150.38 | 5,305,601 |
| 2023-09-07 | $151.23 | $151.73 | $149.45 | $151.33 | $151.33 | 7,813,267 |
| 2023-09-06 | $156.01 | $156.80 | $153.26 | $154.76 | $154.76 | 6,104,023 |
| 2023-09-05 | $155.63 | $157.62 | $155.08 | $156.58 | $156.58 | 5,472,909 |
| 2023-09-01 | $157.43 | $157.63 | $155.26 | $156.21 | $156.21 | 4,495,608 |
| 2023-08-31 | $154.85 | $157.16 | $154.85 | $156.22 | $156.22 | 5,965,377 |
| 2023-08-30 | $154.73 | $156.22 | $153.67 | $155.59 | $155.59 | 6,526,073 |
| 2023-08-29 | $150.36 | $155.30 | $149.93 | $154.80 | $154.80 | 8,770,007 |
| 2023-08-28 | $150.36 | $151.09 | $148.90 | $150.93 | $150.93 | 6,822,854 |
| 2023-08-25 | $148.61 | $150.75 | $146.27 | $149.09 | $149.09 | 11,769,072 |
| 2023-08-24 | $156.46 | $156.59 | $148.58 | $148.82 | $148.82 | 13,494,374 |
| 2023-08-23 | $149.35 | $153.22 | $148.86 | $152.77 | $152.77 | 8,347,747 |
| 2023-08-22 | $153.05 | $153.24 | $148.89 | $149.53 | $149.53 | 10,829,385 |
| 2023-08-21 | $147.18 | $151.24 | $146.96 | $151.04 | $151.04 | 8,109,155 |
| 2023-08-18 | $143.79 | $146.66 | $143.35 | $146.13 | $146.13 | 8,817,884 |
| 2023-08-17 | $147.77 | $147.80 | $145.03 | $145.51 | $145.51 | 7,397,207 |
| 2023-08-16 | $148.97 | $149.14 | $146.41 | $146.50 | $146.50 | 7,232,226 |
| 2023-08-15 | $150.55 | $151.09 | $148.65 | $148.85 | $148.85 | 7,596,608 |
| 2023-08-14 | $145.45 | $150.73 | $145.02 | $150.66 | $150.66 | 8,154,245 |
| 2023-08-11 | $148.01 | $148.12 | $146.04 | $146.21 | $146.21 | 11,182,270 |
| 2023-08-10 | $151.14 | $153.16 | $148.90 | $149.97 | $149.97 | 8,639,308 |
| 2023-08-09 | $153.17 | $153.32 | $149.73 | $150.30 | $150.30 | 8,827,135 |
| 2023-08-08 | $153.90 | $153.90 | $151.53 | $153.34 | $153.34 | 8,446,539 |
| 2023-08-07 | $155.50 | $156.14 | $154.37 | $155.91 | $155.91 | 5,701,417 |
| 2023-08-04 | $154.22 | $156.54 | $152.75 | $154.25 | $154.25 | 6,804,363 |
| 2023-08-03 | $152.48 | $155.19 | $152.16 | $154.19 | $154.19 | 6,695,690 |
| 2023-08-02 | $158.77 | $158.79 | $153.46 | $154.64 | $154.64 | 10,039,844 |
| 2023-08-01 | $159.67 | $160.89 | $158.95 | $160.53 | $160.53 | 4,596,966 |
| 2023-07-31 | $160.70 | $161.17 | $159.67 | $160.62 | $160.62 | 3,930,408 |
| 2023-07-28 | $160.16 | $161.04 | $158.83 | $160.50 | $160.50 | 7,321,149 |
| 2023-07-27 | $158.65 | $160.92 | $156.67 | $157.46 | $157.46 | 10,244,017 |
| 2023-07-26 | $155.02 | $155.88 | $152.95 | $154.68 | $154.68 | 6,110,042 |
| 2023-07-25 | $154.46 | $157.35 | $154.46 | $156.39 | $156.39 | 5,773,695 |
| 2023-07-24 | $153.99 | $154.54 | $152.90 | $153.92 | $153.92 | 4,362,531 |
| 2023-07-21 | $154.49 | $155.27 | $153.01 | $153.79 | $153.79 | 8,246,283 |
| 2023-07-20 | $155.64 | $156.41 | $152.29 | $152.97 | $152.97 | 14,823,249 |
| 2023-07-19 | $160.43 | $160.51 | $158.06 | $158.58 | $158.58 | 9,333,684 |
| 2023-07-18 | $159.12 | $160.79 | $157.62 | $160.26 | $160.26 | 6,272,862 |
| 2023-07-17 | $157.23 | $160.45 | $155.70 | $159.82 | $159.82 | 7,316,071 |
| 2023-07-14 | $158.69 | $160.70 | $156.20 | $156.90 | $156.90 | 7,565,581 |
| 2023-07-13 | $156.39 | $158.47 | $155.85 | $158.21 | $158.21 | 6,395,932 |
| 2023-07-12 | $153.53 | $154.68 | $152.90 | $154.50 | $154.50 | 6,484,145 |
| 2023-07-11 | $152.18 | $152.19 | $149.42 | $151.32 | $151.32 | 5,145,781 |
| 2023-07-10 | $149.58 | $151.41 | $149.35 | $151.16 | $151.16 | 6,415,512 |
| 2023-07-07 | $149.03 | $151.24 | $148.65 | $149.05 | $149.05 | 4,351,861 |
| 2023-07-06 | $148.34 | $149.08 | $147.16 | $148.91 | $148.91 | 4,775,622 |
| 2023-07-05 | $152.25 | $153.16 | $150.66 | $150.70 | $150.70 | 5,187,452 |
| 2023-07-03 | $153.17 | $154.07 | $152.25 | $153.60 | $153.60 | 2,826,855 |
| 2023-06-30 | $151.75 | $152.96 | $151.02 | $152.25 | $152.25 | 5,309,236 |
| 2023-06-29 | $150.82 | $150.96 | $148.91 | $149.92 | $149.92 | 4,225,874 |
| 2023-06-28 | $148.92 | $151.54 | $148.80 | $150.14 | $150.14 | 6,800,173 |
| 2023-06-27 | $147.43 | $151.80 | $146.96 | $151.51 | $151.51 | 6,459,360 |
| 2023-06-26 | $148.28 | $150.36 | $146.83 | $146.85 | $146.85 | 7,403,860 |
| 2023-06-23 | $147.75 | $148.45 | $146.96 | $147.53 | $147.53 | 5,963,465 |
| 2023-06-22 | $148.15 | $150.67 | $147.95 | $150.08 | $150.08 | 5,959,109 |
| 2023-06-21 | $152.04 | $152.47 | $148.73 | $149.34 | $149.34 | 5,911,651 |
| 2023-06-20 | $152.75 | $153.94 | $151.13 | $152.84 | $152.84 | 4,597,998 |
| 2023-06-16 | $155.80 | $155.94 | $153.17 | $153.38 | $153.38 | 6,583,153 |
| 2023-06-15 | $154.03 | $155.75 | $153.32 | $154.48 | $154.48 | 7,587,956 |
| 2023-06-14 | $152.81 | $155.74 | $152.03 | $155.60 | $155.60 | 7,123,411 |
| 2023-06-13 | $153.73 | $154.35 | $151.40 | $153.27 | $153.27 | 8,274,603 |
| 2023-06-12 | $148.51 | $151.45 | $148.40 | $151.18 | $151.18 | 7,634,040 |
| 2023-06-09 | $147.93 | $149.14 | $146.14 | $146.84 | $146.84 | 5,960,253 |
| 2023-06-08 | $144.64 | $146.58 | $144.33 | $146.17 | $146.17 | 5,377,204 |
| 2023-06-07 | $146.44 | $148.17 | $144.16 | $144.50 | $144.50 | 8,687,507 |
| 2023-06-06 | $143.50 | $146.17 | $142.98 | $145.33 | $145.33 | 5,815,057 |
| 2023-06-05 | $145.28 | $145.75 | $143.60 | $144.31 | $144.31 | 6,727,040 |
| 2023-06-02 | $147.89 | $148.18 | $145.29 | $146.14 | $146.14 | 6,765,033 |
| 2023-06-01 | $144.86 | $147.79 | $143.80 | $146.50 | $146.50 | 7,272,666 |
| 2023-05-31 | $145.74 | $147.34 | $144.08 | $144.33 | $144.33 | 10,722,339 |
| 2023-05-30 | $150.65 | $151.71 | $147.50 | $148.07 | $148.07 | 13,295,426 |
| 2023-05-26 | $141.79 | $148.33 | $141.78 | $147.36 | $147.36 | 12,978,761 |
| 2023-05-25 | $137.93 | $141.14 | $136.28 | $140.46 | $140.46 | 16,072,916 |
| 2023-05-24 | $128.73 | $129.65 | $127.95 | $129.34 | $129.34 | 7,897,087 |
| 2023-05-23 | $132.41 | $133.04 | $131.08 | $131.27 | $131.27 | 4,853,834 |
| 2023-05-22 | $132.15 | $133.61 | $131.97 | $133.19 | $133.19 | 4,235,142 |
| 2023-05-19 | $133.77 | $133.93 | $132.58 | $133.30 | $133.30 | 5,312,965 |
| 2023-05-18 | $130.10 | $134.31 | $130.10 | $134.04 | $134.04 | 9,632,610 |
| 2023-05-17 | $127.29 | $129.94 | $126.80 | $129.50 | $129.50 | 6,322,773 |
| 2023-05-16 | $125.71 | $127.42 | $125.71 | $126.09 | $126.09 | 5,126,398 |
| 2023-05-15 | $123.08 | $126.12 | $122.85 | $126.12 | $126.12 | 6,192,761 |
| 2023-05-12 | $123.47 | $123.89 | $121.81 | $122.90 | $122.90 | 3,364,892 |
| 2023-05-11 | $123.79 | $124.03 | $121.89 | $123.04 | $123.04 | 5,339,534 |
| 2023-05-10 | $124.44 | $125.04 | $122.97 | $124.14 | $124.14 | 5,474,872 |
| 2023-05-09 | $123.59 | $123.77 | $122.74 | $123.14 | $123.14 | 4,951,653 |
| 2023-05-08 | $123.98 | $125.15 | $123.37 | $125.07 | $125.07 | 3,918,938 |
| 2023-05-05 | $122.16 | $124.97 | $121.59 | $124.38 | $124.38 | 5,552,642 |
| 2023-05-04 | $243.29 | $245.64 | $241.87 | $243.61 | $121.81 | 5,889,236 |
| 2023-05-03 | $245.70 | $248.60 | $244.15 | $244.43 | $122.22 | 8,223,032 |
| 2023-05-02 | $249.06 | $250.36 | $245.00 | $246.98 | $123.49 | 6,717,686 |
| 2023-05-01 | $247.97 | $249.92 | $247.33 | $249.14 | $124.57 | 5,202,088 |
| 2023-04-28 | $244.50 | $247.25 | $243.56 | $247.25 | $123.63 | 7,553,466 |
| 2023-04-27 | $241.12 | $243.52 | $237.14 | $243.18 | $121.59 | 6,814,222 |
| 2023-04-26 | $241.61 | $243.23 | $239.69 | $240.85 | $120.43 | 7,690,178 |
| 2023-04-25 | $245.06 | $245.09 | $239.07 | $239.18 | $119.59 | 10,464,576 |
| 2023-04-24 | $247.80 | $249.36 | $245.43 | $247.01 | $123.51 | 4,489,098 |
| 2023-04-21 | $249.18 | $250.64 | $246.57 | $248.34 | $248.34 | 2,601,179 |
| 2023-04-20 | $249.00 | $254.55 | $248.81 | $250.91 | $250.91 | 2,939,850 |
| 2023-04-19 | $249.56 | $251.06 | $249.00 | $250.63 | $250.63 | 2,506,511 |
| 2023-04-18 | $254.19 | $255.82 | $251.12 | $253.03 | $253.03 | 2,851,821 |
| 2023-04-17 | $249.80 | $251.98 | $248.65 | $251.90 | $251.90 | 2,646,688 |
| 2023-04-14 | $252.21 | $254.96 | $249.32 | $252.08 | $252.08 | 2,450,642 |
| 2023-04-13 | $251.00 | $253.78 | $249.18 | $252.35 | $252.35 | 2,880,387 |
| 2023-04-12 | $257.06 | $257.52 | $250.13 | $250.33 | $250.33 | 3,874,452 |
| 2023-04-11 | $257.15 | $257.52 | $254.48 | $254.86 | $254.86 | 3,144,480 |
| 2023-04-10 | $250.10 | $256.36 | $249.69 | $256.22 | $256.22 | 2,995,648 |
| 2023-04-06 | $250.64 | $254.04 | $249.28 | $252.40 | $252.40 | 3,724,040 |
| 2023-04-05 | $255.03 | $255.44 | $250.43 | $253.16 | $253.16 | 5,032,988 |
| 2023-04-04 | $262.22 | $262.53 | $256.41 | $257.67 | $257.67 | 4,028,816 |
| 2023-04-03 | $261.85 | $262.83 | $258.61 | $261.69 | $261.69 | 4,001,864 |
| 2023-03-31 | $259.38 | $263.57 | $258.86 | $263.19 | $263.19 | 3,640,814 |
| 2023-03-30 | $260.33 | $263.04 | $259.58 | $261.37 | $261.37 | 3,903,534 |
| 2023-03-29 | $253.64 | $259.13 | $253.64 | $257.68 | $257.68 | 4,989,601 |
| 2023-03-28 | $250.66 | $251.13 | $246.43 | $249.90 | $249.90 | 3,885,702 |
| 2023-03-27 | $255.28 | $256.00 | $250.88 | $251.65 | $251.65 | 3,512,830 |
| 2023-03-24 | $257.19 | $257.62 | $252.01 | $254.62 | $254.62 | 5,521,457 |
| 2023-03-23 | $256.83 | $261.92 | $254.62 | $258.71 | $258.71 | 5,475,455 |
| 2023-03-22 | $254.02 | $260.88 | $252.01 | $252.01 | $252.01 | 4,469,017 |
| 2023-03-21 | $254.88 | $257.37 | $249.60 | $253.64 | $253.64 | 5,559,100 |
| 2023-03-20 | $251.00 | $253.58 | $248.70 | $252.84 | $252.84 | 3,260,682 |
| 2023-03-17 | $251.89 | $254.18 | $249.25 | $250.32 | $250.32 | 4,934,286 |
| 2023-03-16 | $240.54 | $251.97 | $239.78 | $251.60 | $251.60 | 7,373,202 |
| 2023-03-15 | $241.00 | $242.50 | $237.07 | $241.92 | $241.92 | 6,301,147 |
| 2023-03-14 | $241.40 | $245.99 | $240.97 | $244.67 | $244.67 | 5,657,254 |
| 2023-03-13 | $234.72 | $240.50 | $232.78 | $237.56 | $237.56 | 4,915,717 |
| 2023-03-10 | $242.47 | $243.85 | $236.52 | $237.72 | $237.72 | 6,584,093 |
| 2023-03-09 | $245.92 | $249.56 | $241.14 | $241.63 | $241.63 | 4,111,465 |
| 2023-03-08 | $241.32 | $246.54 | $240.82 | $246.35 | $246.35 | 4,056,442 |
| 2023-03-07 | $242.89 | $244.00 | $239.06 | $240.07 | $240.07 | 3,308,313 |
| 2023-03-06 | $245.64 | $247.83 | $242.28 | $242.78 | $242.78 | 3,242,687 |
| 2023-03-03 | $241.70 | $245.18 | $239.84 | $244.96 | $244.96 | 2,692,584 |
| 2023-03-02 | $236.36 | $242.73 | $234.69 | $241.68 | $241.68 | 3,265,221 |
| 2023-03-01 | $240.44 | $242.55 | $238.65 | $239.56 | $239.56 | 2,362,892 |
| 2023-02-28 | $238.60 | $242.59 | $238.19 | $239.40 | $239.40 | 2,385,271 |
| 2023-02-27 | $241.99 | $242.33 | $239.11 | $239.28 | $239.28 | 2,925,988 |
| 2023-02-24 | $237.70 | $239.38 | $236.43 | $238.21 | $238.21 | 3,104,094 |
| 2023-02-23 | $242.26 | $243.71 | $238.31 | $242.54 | $242.54 | 5,791,602 |
| 2023-02-22 | $235.83 | $237.71 | $233.09 | $234.24 | $234.24 | 3,493,809 |
| 2023-02-21 | $239.01 | $241.55 | $235.13 | $235.39 | $235.39 | 3,847,940 |
| 2023-02-17 | $244.40 | $245.16 | $240.60 | $242.77 | $242.77 | 3,787,449 |
| 2023-02-16 | $247.78 | $250.06 | $245.80 | $246.13 | $246.13 | 2,709,043 |
| 2023-02-15 | $249.68 | $253.14 | $247.55 | $253.00 | $253.00 | 3,562,560 |
| 2023-02-14 | $246.00 | $253.77 | $244.58 | $253.01 | $253.01 | 4,740,978 |
| 2023-02-13 | $245.06 | $248.33 | $243.27 | $247.68 | $247.68 | 2,015,180 |
| 2023-02-10 | $245.37 | $246.25 | $241.55 | $244.01 | $244.01 | 3,764,918 |
| 2023-02-09 | $251.68 | $254.60 | $246.35 | $248.18 | $248.18 | 4,383,553 |
| 2023-02-08 | $251.01 | $252.69 | $246.61 | $247.20 | $247.20 | 3,922,364 |
| 2023-02-07 | $245.55 | $253.27 | $245.00 | $252.14 | $252.14 | 5,154,557 |
| 2023-02-06 | $244.95 | $248.20 | $243.76 | $244.79 | $244.79 | 3,905,679 |
| 2023-02-03 | $248.25 | $254.30 | $247.46 | $248.93 | $248.93 | 3,744,823 |
| 2023-02-02 | $251.07 | $255.64 | $249.61 | $253.59 | $253.59 | 6,492,921 |
| 2023-02-01 | $238.35 | $250.62 | $237.75 | $248.28 | $248.28 | 7,759,299 |
| 2023-01-31 | $232.90 | $237.12 | $232.19 | $237.10 | $237.10 | 2,742,047 |
| 2023-01-30 | $235.78 | $237.74 | $233.35 | $233.55 | $233.55 | 4,024,979 |
| 2023-01-27 | $236.89 | $241.19 | $235.91 | $239.28 | $239.28 | 3,627,263 |
| 2023-01-26 | $239.70 | $241.04 | $235.91 | $240.86 | $240.86 | 3,598,182 |
| 2023-01-25 | $232.32 | $237.14 | $230.28 | $236.62 | $236.62 | 3,427,041 |
| 2023-01-24 | $234.90 | $238.25 | $234.90 | $236.38 | $236.38 | 3,664,315 |
| 2023-01-23 | $229.00 | $238.70 | $228.69 | $238.07 | $238.07 | 6,394,953 |
| 2023-01-20 | $222.25 | $227.37 | $220.77 | $227.35 | $227.35 | 2,854,850 |
| 2023-01-19 | $223.58 | $224.27 | $219.72 | $220.19 | $220.19 | 4,641,547 |
| 2023-01-18 | $229.16 | $231.05 | $225.60 | $225.71 | $225.71 | 4,687,307 |
| 2023-01-17 | $225.23 | $228.65 | $224.90 | $227.13 | $227.13 | 2,529,608 |
| 2023-01-13 | $222.57 | $225.91 | $221.82 | $225.79 | $225.79 | 2,132,234 |
| 2023-01-12 | $223.48 | $226.46 | $218.90 | $224.98 | $224.98 | 3,852,422 |
| 2023-01-11 | $218.85 | $221.66 | $217.20 | $221.66 | $221.66 | 2,868,526 |
| 2023-01-10 | $215.52 | $219.10 | $214.73 | $219.09 | $219.09 | 2,731,973 |
| 2023-01-09 | $215.58 | $220.72 | $214.45 | $216.28 | $216.28 | 5,711,332 |
| 2023-01-06 | $206.15 | $212.91 | $202.86 | $211.67 | $211.67 | 3,502,922 |
| 2023-01-05 | $204.01 | $205.73 | $202.68 | $202.80 | $202.80 | 2,966,576 |
| 2023-01-04 | $205.10 | $207.60 | $202.67 | $206.50 | $206.50 | 5,019,934 |
| 2023-01-03 | $206.58 | $206.77 | $200.10 | $201.38 | $201.38 | 2,236,237 |
| 2022-12-30 | $200.70 | $203.21 | $199.14 | $202.94 | $202.94 | 2,205,498 |
| 2022-12-29 | $200.43 | $204.40 | $199.74 | $203.74 | $203.74 | 4,151,004 |
| 2022-12-28 | $198.95 | $201.11 | $196.54 | $197.30 | $197.30 | 2,532,022 |
| 2022-12-27 | $202.07 | $202.34 | $199.32 | $199.84 | $199.84 | 2,318,079 |
| 2022-12-23 | $202.07 | $203.71 | $199.93 | $203.48 | $203.48 | 1,938,131 |
| 2022-12-22 | $207.99 | $207.99 | $199.45 | $203.50 | $203.50 | 4,776,163 |
| 2022-12-21 | $208.96 | $212.92 | $208.42 | $212.30 | $212.30 | 2,837,753 |
| 2022-12-20 | $206.35 | $209.34 | $206.00 | $207.66 | $207.66 | 2,255,046 |
| 2022-12-19 | $211.17 | $211.54 | $206.88 | $208.68 | $208.68 | 3,613,451 |
| 2022-12-16 | $214.30 | $216.19 | $211.68 | $213.58 | $211.15 | 4,138,124 |
| 2022-12-15 | $219.96 | $220.58 | $214.59 | $215.25 | $212.80 | 4,420,997 |
| 2022-12-14 | $227.05 | $229.71 | $221.56 | $223.77 | $221.22 | 3,759,482 |
| 2022-12-13 | $234.04 | $234.59 | $224.84 | $227.69 | $225.10 | 4,734,990 |
| 2022-12-12 | $218.77 | $224.09 | $218.12 | $223.96 | $221.41 | 3,413,836 |
| 2022-12-09 | $221.19 | $224.04 | $219.46 | $220.04 | $217.54 | 2,469,184 |
| 2022-12-08 | $217.14 | $222.33 | $215.88 | $221.82 | $219.30 | 3,630,007 |
| 2022-12-07 | $214.45 | $217.54 | $214.26 | $216.31 | $213.85 | 2,825,881 |
| 2022-12-06 | $221.02 | $221.21 | $214.55 | $216.36 | $213.90 | 3,044,960 |
| 2022-12-05 | $222.91 | $224.33 | $219.22 | $221.21 | $221.21 | 3,534,489 |
| 2022-12-02 | $221.40 | $224.65 | $220.25 | $223.88 | $223.88 | 4,102,138 |
| 2022-12-01 | $229.18 | $229.85 | $223.78 | $227.00 | $227.00 | 4,376,162 |
| 2022-11-30 | $216.13 | $227.74 | $214.43 | $227.73 | $227.73 | 6,344,124 |
| 2022-11-29 | $216.85 | $217.83 | $213.92 | $215.44 | $215.44 | 2,454,445 |
| 2022-11-28 | $218.49 | $221.16 | $214.83 | $216.03 | $216.03 | 3,926,843 |
| 2022-11-25 | $222.65 | $223.52 | $221.25 | $221.25 | $221.25 | 1,103,675 |
| 2022-11-23 | $221.91 | $226.08 | $221.58 | $223.88 | $223.88 | 2,889,966 |
| 2022-11-22 | $217.47 | $221.95 | $215.62 | $221.95 | $221.95 | 4,141,851 |
| 2022-11-21 | $216.70 | $217.34 | $214.76 | $215.68 | $215.68 | 2,535,818 |
| 2022-11-18 | $222.69 | $222.70 | $216.85 | $219.52 | $219.52 | 4,012,735 |
| 2022-11-17 | $213.21 | $220.15 | $212.76 | $219.12 | $219.12 | 4,509,881 |
| 2022-11-16 | $220.76 | $221.28 | $216.21 | $217.48 | $217.48 | 5,355,479 |
| 2022-11-15 | $228.52 | $229.28 | $222.75 | $225.60 | $225.60 | 5,728,274 |
| 2022-11-14 | $219.85 | $222.60 | $218.31 | $218.71 | $218.71 | 6,115,960 |
| 2022-11-11 | $214.51 | $221.82 | $212.90 | $220.80 | $220.80 | 6,323,232 |
| 2022-11-10 | $205.27 | $214.17 | $203.44 | $213.79 | $213.79 | 8,539,022 |
| 2022-11-09 | $196.74 | $197.39 | $193.66 | $193.97 | $193.97 | 4,319,965 |
| 2022-11-08 | $198.79 | $201.67 | $195.60 | $199.39 | $199.39 | 6,073,500 |
| 2022-11-07 | $192.52 | $195.71 | $190.41 | $195.18 | $195.18 | 5,106,919 |
| 2022-11-04 | $189.72 | $191.56 | $186.77 | $191.40 | $191.40 | 4,235,546 |
| 2022-11-03 | $182.26 | $186.10 | $180.39 | $182.90 | $182.90 | 5,730,629 |
| 2022-11-02 | $191.99 | $195.42 | $184.98 | $185.07 | $185.07 | 5,951,923 |
| 2022-11-01 | $193.30 | $193.75 | $189.69 | $190.53 | $190.53 | 2,335,018 |
| 2022-10-31 | $191.20 | $191.67 | $188.19 | $189.22 | $189.22 | 2,949,801 |
| 2022-10-28 | $186.14 | $193.07 | $185.81 | $192.78 | $192.78 | 4,607,475 |
| 2022-10-27 | $190.41 | $191.97 | $185.45 | $185.69 | $185.69 | 5,087,326 |
| 2022-10-26 | $186.75 | $192.36 | $185.56 | $188.04 | $188.04 | 4,949,136 |
| 2022-10-25 | $187.16 | $191.25 | $187.07 | $189.90 | $189.90 | 6,680,201 |
| 2022-10-24 | $185.80 | $187.70 | $182.23 | $186.94 | $186.94 | 4,917,343 |
| 2022-10-21 | $179.34 | $186.63 | $178.55 | $186.35 | $186.35 | 6,442,029 |
| 2022-10-20 | $180.19 | $185.40 | $179.05 | $180.14 | $180.14 | 5,438,492 |
| 2022-10-19 | $176.38 | $180.34 | $175.55 | $178.72 | $178.72 | 4,267,936 |
| 2022-10-18 | $182.47 | $183.67 | $174.55 | $177.29 | $177.29 | 4,899,233 |
| 2022-10-17 | $177.69 | $179.48 | $175.82 | $177.25 | $177.25 | 4,134,819 |
| 2022-10-14 | $182.59 | $183.03 | $172.79 | $173.15 | $173.15 | 4,992,483 |
| 2022-10-13 | $168.74 | $184.19 | $166.97 | $180.86 | $180.86 | 10,703,183 |
| 2022-10-12 | $176.57 | $177.58 | $174.70 | $175.49 | $175.49 | 3,803,036 |
| 2022-10-11 | $178.89 | $180.07 | $174.19 | $176.55 | $176.55 | 7,962,792 |
| 2022-10-10 | $188.27 | $188.39 | $180.10 | $182.30 | $182.30 | 6,567,309 |
| 2022-10-07 | $194.66 | $195.21 | $187.81 | $188.60 | $188.60 | 6,126,753 |
| 2022-10-06 | $201.34 | $204.71 | $199.96 | $200.56 | $200.56 | 4,297,375 |
| 2022-10-05 | $197.04 | $203.45 | $195.31 | $201.94 | $201.94 | 3,361,246 |
| 2022-10-04 | $197.64 | $200.61 | $197.00 | $199.96 | $199.96 | 5,437,103 |
| 2022-10-03 | $187.27 | $193.66 | $186.11 | $191.76 | $191.76 | 4,269,452 |
| 2022-09-30 | $185.66 | $190.62 | $185.11 | $185.12 | $185.12 | 3,391,271 |
| 2022-09-29 | $190.38 | $190.87 | $185.40 | $187.90 | $187.90 | 5,249,990 |
| 2022-09-28 | $189.72 | $194.87 | $189.01 | $194.01 | $194.01 | 4,970,660 |
| 2022-09-27 | $193.10 | $194.71 | $188.89 | $191.57 | $191.57 | 4,121,914 |
| 2022-09-26 | $192.40 | $194.89 | $189.80 | $190.13 | $190.13 | 2,991,389 |
| 2022-09-23 | $192.97 | $193.68 | $189.47 | $192.37 | $192.37 | 4,375,984 |
| 2022-09-22 | $199.69 | $200.10 | $194.49 | $195.16 | $195.16 | 5,808,965 |
| 2022-09-21 | $202.93 | $209.37 | $200.67 | $200.72 | $200.72 | 5,574,675 |
| 2022-09-20 | $203.20 | $204.25 | $201.16 | $202.41 | $202.41 | 2,731,388 |
| 2022-09-19 | $201.30 | $205.82 | $201.12 | $205.25 | $205.25 | 3,349,097 |
| 2022-09-16 | $201.00 | $204.13 | $199.41 | $203.91 | $203.91 | 4,344,971 |
| 2022-09-15 | $205.49 | $207.32 | $201.57 | $203.00 | $203.00 | 4,953,120 |
| 2022-09-14 | $206.26 | $208.01 | $203.97 | $206.68 | $206.68 | 5,219,551 |
| 2022-09-13 | $209.82 | $211.53 | $203.89 | $204.46 | $204.46 | 4,811,045 |
| 2022-09-12 | $217.75 | $218.83 | $215.32 | $217.40 | $217.40 | 3,592,431 |
| 2022-09-09 | $214.67 | $217.48 | $214.28 | $216.86 | $216.86 | 4,064,146 |
| 2022-09-08 | $206.78 | $212.43 | $205.30 | $211.61 | $211.61 | 3,915,187 |
| 2022-09-07 | $205.96 | $210.36 | $204.49 | $208.78 | $208.78 | 3,963,681 |
| 2022-09-06 | $207.84 | $209.03 | $204.18 | $205.50 | $205.50 | 3,679,977 |
| 2022-09-02 | $212.54 | $214.57 | $206.93 | $207.82 | $207.82 | 3,442,297 |
| 2022-09-01 | $209.04 | $210.19 | $204.16 | $209.88 | $209.88 | 6,898,207 |
| 2022-08-31 | $217.36 | $217.76 | $212.74 | $214.57 | $214.57 | 3,921,638 |
| 2022-08-30 | $220.76 | $221.04 | $213.75 | $216.04 | $216.04 | 4,372,459 |
| 2022-08-29 | $220.90 | $222.92 | $218.32 | $218.54 | $218.54 | 4,527,192 |
| 2022-08-26 | $235.27 | $235.59 | $222.63 | $222.67 | $222.67 | 4,571,282 |
| 2022-08-25 | $228.54 | $235.80 | $228.49 | $235.78 | $235.78 | 2,728,386 |
| 2022-08-24 | $227.82 | $229.03 | $225.71 | $228.12 | $228.12 | 2,246,704 |
| 2022-08-23 | $226.80 | $231.08 | $226.73 | $228.27 | $228.27 | 2,258,602 |
| 2022-08-22 | $230.40 | $231.25 | $225.96 | $226.80 | $226.80 | 3,493,769 |
| 2022-08-19 | $238.72 | $239.57 | $234.20 | $234.99 | $234.99 | 3,432,170 |
| 2022-08-18 | $238.23 | $243.40 | $237.40 | $241.80 | $241.80 | 2,620,822 |
| 2022-08-17 | $240.29 | $240.53 | $235.40 | $238.47 | $238.47 | 3,338,041 |
| 2022-08-16 | $245.20 | $245.91 | $241.06 | $243.70 | $243.70 | 2,151,108 |
| 2022-08-15 | $243.89 | $247.06 | $242.79 | $246.48 | $246.48 | 2,253,094 |
| 2022-08-12 | $239.99 | $245.72 | $239.20 | $245.37 | $245.37 | 2,912,477 |
| 2022-08-11 | $240.35 | $244.99 | $238.12 | $238.63 | $238.63 | 4,394,452 |
| 2022-08-10 | $235.46 | $238.81 | $232.50 | $238.68 | $238.68 | 4,217,590 |
| 2022-08-09 | $234.26 | $234.41 | $226.73 | $229.39 | $229.39 | 6,862,960 |
| 2022-08-08 | $240.55 | $242.65 | $236.06 | $239.41 | $239.41 | 4,215,259 |
| 2022-08-05 | $241.40 | $245.54 | $240.11 | $243.62 | $243.62 | 2,639,946 |
| 2022-08-04 | $242.58 | $245.74 | $241.84 | $245.29 | $245.29 | 2,829,351 |
| 2022-08-03 | $236.91 | $243.56 | $236.42 | $242.82 | $242.82 | 3,712,211 |
| 2022-08-02 | $234.94 | $240.71 | $233.98 | $237.15 | $237.15 | 3,407,847 |
| 2022-08-01 | $235.00 | $239.82 | $233.65 | $237.64 | $237.64 | 3,285,093 |
| 2022-07-29 | $232.74 | $237.85 | $231.53 | $237.16 | $237.16 | 3,207,923 |
| 2022-07-28 | $232.84 | $235.57 | $228.01 | $235.20 | $235.20 | 3,213,217 |
| 2022-07-27 | $225.50 | $233.87 | $225.42 | $232.36 | $232.36 | 4,988,347 |
| 2022-07-26 | $224.71 | $225.44 | $221.30 | $221.97 | $221.97 | 2,130,633 |
| 2022-07-25 | $225.34 | $225.90 | $222.27 | $225.37 | $225.37 | 3,002,642 |
| 2022-07-22 | $231.24 | $231.60 | $225.10 | $226.77 | $226.77 | 5,604,480 |
| 2022-07-21 | $229.16 | $232.14 | $226.28 | $232.02 | $232.02 | 4,179,817 |
| 2022-07-20 | $222.21 | $228.98 | $220.90 | $228.19 | $228.19 | 5,091,708 |
| 2022-07-19 | $216.81 | $223.72 | $216.38 | $222.94 | $222.94 | 4,502,587 |
| 2022-07-18 | $217.91 | $218.99 | $212.12 | $213.20 | $213.20 | 4,212,514 |
| 2022-07-15 | $212.51 | $214.86 | $209.68 | $214.79 | $214.79 | 3,869,103 |
| 2022-07-14 | $204.56 | $210.36 | $201.55 | $209.50 | $209.50 | 3,401,276 |
| 2022-07-13 | $199.69 | $206.75 | $199.39 | $205.17 | $205.17 | 3,517,827 |
| 2022-07-12 | $205.66 | $206.86 | $202.41 | $203.56 | $203.56 | 2,735,302 |
| 2022-07-11 | $205.44 | $206.40 | $202.48 | $203.64 | $203.64 | 2,728,874 |
| 2022-07-08 | $204.44 | $209.90 | $204.00 | $208.64 | $208.64 | 2,735,001 |
| 2022-07-07 | $203.07 | $208.40 | $203.02 | $207.52 | $207.52 | 4,506,712 |
| 2022-07-06 | $196.97 | $200.49 | $195.08 | $198.36 | $198.36 | 3,327,384 |
| 2022-07-05 | $191.00 | $197.05 | $189.94 | $197.02 | $197.02 | 7,272,451 |
| 2022-07-01 | $200.20 | $200.83 | $193.62 | $195.99 | $195.99 | 6,463,151 |
| 2022-06-30 | $203.08 | $207.20 | $200.22 | $203.73 | $203.73 | 4,901,051 |
| 2022-06-29 | $208.13 | $208.65 | $204.04 | $206.31 | $206.31 | 3,853,393 |
| 2022-06-28 | $216.38 | $218.81 | $209.98 | $210.01 | $210.01 | 4,472,342 |
| 2022-06-27 | $218.18 | $218.50 | $213.93 | $215.44 | $215.44 | 2,711,260 |
| 2022-06-24 | $210.86 | $216.26 | $210.05 | $216.16 | $216.16 | 6,331,606 |
| 2022-06-23 | $209.54 | $209.77 | $204.42 | $207.42 | $207.42 | 4,246,629 |
| 2022-06-22 | $207.40 | $212.00 | $207.07 | $208.50 | $208.50 | 3,597,777 |
| 2022-06-21 | $209.76 | $214.31 | $209.73 | $211.48 | $211.48 | 5,003,078 |
| 2022-06-17 | $205.00 | $207.20 | $201.06 | $205.65 | $205.65 | 7,144,455 |
| 2022-06-16 | $210.16 | $210.59 | $201.98 | $203.98 | $203.98 | 8,435,771 |
| 2022-06-15 | $215.52 | $220.44 | $211.86 | $216.83 | $216.83 | 5,513,303 |
| 2022-06-14 | $213.81 | $214.73 | $210.32 | $212.93 | $212.93 | 4,547,684 |
| 2022-06-13 | $215.74 | $218.17 | $210.66 | $211.38 | $211.38 | 6,655,531 |
| 2022-06-10 | $228.09 | $230.05 | $223.42 | $223.82 | $223.82 | 5,572,671 |
| 2022-06-09 | $237.16 | $240.72 | $232.27 | $232.42 | $232.42 | 4,938,581 |
| 2022-06-08 | $242.73 | $243.70 | $237.26 | $238.77 | $238.77 | 4,091,946 |
| 2022-06-07 | $238.88 | $244.37 | $237.16 | $243.85 | $243.85 | 2,887,195 |
| 2022-06-06 | $245.72 | $247.45 | $240.53 | $241.92 | $241.92 | 4,215,394 |
| 2022-06-03 | $243.63 | $244.77 | $240.38 | $241.72 | $241.72 | 3,901,065 |
| 2022-06-02 | $240.31 | $249.12 | $239.43 | $249.06 | $249.06 | 4,366,640 |
| 2022-06-01 | $245.71 | $246.96 | $237.61 | $240.56 | $240.56 | 4,889,383 |
| 2022-05-31 | $245.12 | $246.59 | $240.73 | $244.58 | $244.58 | 5,061,134 |
| 2022-05-27 | $240.10 | $246.00 | $239.94 | $245.60 | $245.60 | 4,644,171 |
| 2022-05-26 | $226.38 | $237.13 | $225.47 | $236.23 | $236.23 | 4,353,763 |
| 2022-05-25 | $222.97 | $230.23 | $222.65 | $228.59 | $228.59 | 5,499,731 |
| 2022-05-24 | $226.22 | $227.00 | $221.83 | $223.93 | $223.93 | 6,375,787 |
| 2022-05-23 | $227.30 | $230.59 | $225.64 | $230.00 | $230.00 | 4,302,091 |
| 2022-05-20 | $232.04 | $232.52 | $218.76 | $228.17 | $228.17 | 9,004,877 |
| 2022-05-19 | $226.47 | $233.52 | $225.87 | $228.06 | $228.06 | 6,853,268 |
| 2022-05-18 | $235.50 | $238.36 | $226.95 | $228.00 | $228.00 | 5,443,819 |
| 2022-05-17 | $234.75 | $239.96 | $233.65 | $239.44 | $239.44 | 5,278,540 |
| 2022-05-16 | $230.04 | $232.03 | $227.52 | $228.51 | $228.51 | 5,073,078 |
| 2022-05-13 | $225.21 | $233.70 | $223.78 | $232.26 | $232.26 | 6,765,458 |
| 2022-05-12 | $217.26 | $222.88 | $215.23 | $220.69 | $220.69 | 7,988,424 |
| 2022-05-11 | $224.40 | $229.70 | $219.27 | $219.65 | $219.65 | 9,100,211 |
| 2022-05-10 | $227.62 | $230.26 | $221.47 | $226.60 | $226.60 | 9,798,875 |
| 2022-05-09 | $227.63 | $230.18 | $219.90 | $220.89 | $220.89 | 9,125,444 |
| 2022-05-06 | $233.09 | $237.83 | $228.42 | $232.67 | $232.67 | 9,904,223 |
| 2022-05-05 | $242.54 | $242.79 | $231.76 | $235.08 | $235.08 | 7,782,052 |
| 2022-05-04 | $239.99 | $247.19 | $232.45 | $246.66 | $246.66 | 10,401,826 |
| 2022-05-03 | $235.72 | $240.01 | $234.11 | $238.48 | $238.48 | 5,312,670 |
| 2022-05-02 | $229.89 | $236.71 | $227.73 | $236.54 | $236.54 | 8,199,635 |
| 2022-04-29 | $235.93 | $241.19 | $229.43 | $229.85 | $229.85 | 7,243,929 |
| 2022-04-28 | $232.41 | $242.67 | $229.67 | $240.50 | $240.50 | 9,548,458 |
| 2022-04-27 | $225.96 | $232.97 | $225.80 | $227.51 | $227.51 | 7,378,200 |
| 2022-04-26 | $236.32 | $236.59 | $228.61 | $228.61 | $228.61 | 9,061,600 |
| 2022-04-25 | $233.16 | $238.80 | $232.40 | $238.79 | $238.79 | 9,541,565 |
| 2022-04-22 | $239.96 | $241.43 | $234.54 | $234.73 | $234.73 | 7,125,455 |
| 2022-04-21 | $250.04 | $252.75 | $239.18 | $240.24 | $240.24 | 9,004,483 |
| 2022-04-20 | $251.57 | $253.27 | $246.16 | $247.01 | $247.01 | 6,470,732 |
| 2022-04-19 | $240.93 | $247.77 | $239.92 | $247.46 | $247.46 | 6,613,936 |
| 2022-04-18 | $237.22 | $244.34 | $237.09 | $242.30 | $242.30 | 7,121,487 |
| 2022-04-14 | $246.97 | $247.22 | $238.15 | $238.22 | $238.22 | 7,641,037 |
| 2022-04-13 | $242.30 | $247.71 | $240.78 | $245.70 | $245.70 | 8,241,445 |
| 2022-04-12 | $246.13 | $248.11 | $239.21 | $240.00 | $240.00 | 10,548,405 |
| 2022-04-11 | $243.26 | $244.69 | $240.94 | $241.30 | $241.30 | 7,813,904 |
| 2022-04-08 | $251.44 | $251.44 | $246.42 | $246.85 | $246.85 | 6,825,461 |
| 2022-04-07 | $251.71 | $255.23 | $248.11 | $252.86 | $252.86 | 7,573,510 |
| 2022-04-06 | $252.76 | $256.90 | $249.95 | $252.82 | $252.82 | 11,271,372 |
| 2022-04-05 | $267.93 | $268.09 | $257.42 | $258.16 | $258.16 | 11,031,585 |
| 2022-04-04 | $266.08 | $270.17 | $265.23 | $269.80 | $269.80 | 5,802,242 |
| 2022-04-01 | $270.79 | $271.77 | $261.59 | $265.42 | $265.42 | 7,734,997 |
| 2022-03-31 | $274.75 | $276.75 | $269.14 | $269.79 | $269.79 | 7,763,302 |
| 2022-03-30 | $281.96 | $282.66 | $273.81 | $275.37 | $275.37 | 7,253,935 |
| 2022-03-29 | $282.43 | $284.42 | $278.32 | $283.60 | $283.60 | 7,173,008 |
| 2022-03-28 | $273.32 | $277.46 | $270.07 | $277.33 | $277.33 | 6,612,575 |
| 2022-03-25 | $276.10 | $276.50 | $270.89 | $275.33 | $275.33 | 5,453,824 |
| 2022-03-24 | $266.81 | $276.52 | $265.20 | $276.48 | $276.48 | 8,455,765 |
| 2022-03-23 | $267.80 | $271.16 | $263.49 | $263.65 | $263.65 | 7,705,473 |
| 2022-03-22 | $268.59 | $273.39 | $267.93 | $270.41 | $270.41 | 5,731,446 |
| 2022-03-21 | $268.42 | $270.57 | $263.83 | $268.56 | $268.56 | 6,938,618 |
| 2022-03-18 | $261.27 | $270.03 | $260.28 | $269.19 | $269.19 | 8,033,423 |
| 2022-03-17 | $259.27 | $263.50 | $257.12 | $263.50 | $263.50 | 6,714,629 |
| 2022-03-16 | $253.18 | $261.86 | $250.86 | $261.86 | $261.86 | 11,573,740 |
| 2022-03-15 | $240.92 | $249.36 | $239.13 | $248.69 | $248.69 | 10,416,876 |
| 2022-03-14 | $245.55 | $246.84 | $237.32 | $238.69 | $238.69 | 11,685,680 |
| 2022-03-11 | $255.19 | $255.68 | $245.56 | $245.79 | $245.79 | 7,382,575 |
| 2022-03-10 | $252.23 | $252.60 | $246.70 | $251.44 | $251.44 | 7,498,910 |
| 2022-03-09 | $254.88 | $258.70 | $251.65 | $257.00 | $257.00 | 6,672,392 |
| 2022-03-08 | $243.02 | $255.18 | $239.65 | $246.30 | $246.30 | 12,940,383 |
| 2022-03-07 | $255.71 | $257.55 | $242.51 | $242.64 | $242.64 | 8,864,260 |
| 2022-03-04 | $259.55 | $261.56 | $252.30 | $255.35 | $255.35 | 8,078,975 |
| 2022-03-03 | $269.03 | $269.13 | $260.79 | $262.41 | $262.41 | 8,257,627 |
| 2022-03-02 | $261.63 | $269.62 | $260.98 | $268.19 | $268.19 | 8,286,766 |
| 2022-03-01 | $267.23 | $269.06 | $257.12 | $259.69 | $259.69 | 8,285,484 |
| 2022-02-28 | $266.46 | $270.86 | $262.98 | $268.15 | $268.15 | 8,920,111 |
| 2022-02-25 | $266.53 | $270.57 | $262.82 | $270.48 | $270.48 | 8,865,497 |
| 2022-02-24 | $247.93 | $266.80 | $246.76 | $266.76 | $266.76 | 10,755,055 |
| 2022-02-23 | $267.75 | $269.78 | $257.20 | $257.91 | $257.91 | 7,617,879 |
| 2022-02-22 | $262.29 | $269.69 | $259.54 | $263.43 | $263.43 | 8,918,472 |
| 2022-02-18 | $269.13 | $269.61 | $261.70 | $265.25 | $265.25 | 8,618,223 |
| 2022-02-17 | $275.96 | $276.31 | $268.00 | $268.23 | $268.23 | 7,916,460 |
| 2022-02-16 | $275.97 | $280.18 | $273.23 | $279.43 | $279.43 | 5,010,527 |
| 2022-02-15 | $271.01 | $279.81 | $270.17 | $279.49 | $279.49 | 6,405,977 |
| 2022-02-14 | $266.14 | $270.66 | $261.76 | $265.07 | $265.07 | 7,788,757 |
| 2022-02-11 | $280.00 | $282.02 | $263.58 | $265.25 | $265.25 | 11,684,912 |
| 2022-02-10 | $281.86 | $290.35 | $278.30 | $279.62 | $279.62 | 8,309,764 |
| 2022-02-09 | $282.79 | $288.31 | $279.21 | $288.25 | $288.25 | 10,148,649 |
| 2022-02-08 | $271.18 | $279.39 | $270.54 | $278.55 | $278.55 | 5,062,365 |
| 2022-02-07 | $273.77 | $276.93 | $271.67 | $272.96 | $272.96 | 5,159,874 |
| 2022-02-04 | $269.94 | $274.86 | $266.48 | $272.53 | $272.53 | 4,939,596 |
| 2022-02-03 | $276.64 | $280.55 | $270.00 | $271.06 | $271.06 | 8,345,338 |
| 2022-02-02 | $282.66 | $284.04 | $278.00 | $283.64 | $283.64 | 5,909,735 |
| 2022-02-01 | $277.29 | $277.50 | $270.21 | $276.58 | $276.58 | 5,842,734 |
| 2022-01-31 | $263.46 | $275.40 | $261.94 | $275.40 | $275.40 | 7,234,409 |
| 2022-01-28 | $256.41 | $262.07 | $249.36 | $261.69 | $261.69 | 10,955,700 |
| 2022-01-27 | $270.83 | $271.39 | $255.94 | $256.69 | $256.69 | 11,047,971 |
| 2022-01-26 | $272.45 | $278.89 | $263.90 | $268.14 | $268.14 | 10,263,650 |
| 2022-01-25 | $267.44 | $270.74 | $262.86 | $264.33 | $264.33 | 8,467,652 |
| 2022-01-24 | $266.20 | $275.39 | $257.24 | $275.23 | $275.23 | 12,572,755 |
| 2022-01-21 | $275.00 | $282.00 | $271.51 | $271.75 | $271.75 | 13,260,933 |
| 2022-01-20 | $287.43 | $289.57 | $276.33 | $276.35 | $276.35 | 8,354,376 |
| 2022-01-19 | $295.90 | $297.69 | $284.89 | $285.08 | $285.08 | 8,658,203 |
| 2022-01-18 | $301.71 | $301.80 | $292.60 | $293.18 | $293.18 | 6,246,175 |
| 2022-01-14 | $298.48 | $307.39 | $297.88 | $306.91 | $306.91 | 5,863,636 |
| 2022-01-13 | $312.00 | $314.82 | $299.69 | $300.54 | $300.54 | 8,479,277 |
| 2022-01-12 | $305.83 | $308.39 | $302.64 | $305.86 | $305.86 | 5,892,254 |
| 2022-01-11 | $296.47 | $303.58 | $294.17 | $303.27 | $303.27 | 4,968,340 |
| 2022-01-10 | $293.00 | $297.75 | $287.73 | $297.27 | $297.27 | 7,393,945 |
| 2022-01-07 | $305.62 | $306.61 | $296.19 | $296.89 | $296.89 | 6,929,423 |
| 2022-01-06 | $302.94 | $307.52 | $299.77 | $306.20 | $306.20 | 6,551,197 |
| 2022-01-05 | $311.51 | $313.88 | $303.01 | $303.19 | $303.19 | 8,144,199 |
| 2022-01-04 | $317.00 | $318.69 | $307.18 | $313.96 | $313.96 | 5,742,755 |
| 2022-01-03 | $311.30 | $315.70 | $310.44 | $315.60 | $315.60 | 3,577,598 |
| 2021-12-31 | $310.02 | $312.04 | $308.71 | $308.79 | $308.79 | 1,463,820 |
| 2021-12-30 | $313.06 | $314.01 | $309.27 | $309.83 | $309.83 | 2,955,347 |
| 2021-12-29 | $313.09 | $315.55 | $311.48 | $313.39 | $313.39 | 3,126,163 |
| 2021-12-28 | $317.83 | $317.92 | $311.89 | $313.44 | $313.44 | 2,538,889 |
| 2021-12-27 | $309.31 | $316.68 | $309.08 | $316.56 | $316.56 | 3,221,728 |
| 2021-12-23 | $306.47 | $310.38 | $306.13 | $308.26 | $308.26 | 2,397,822 |
| 2021-12-22 | $300.05 | $305.64 | $299.43 | $305.63 | $305.63 | 2,551,480 |
| 2021-12-21 | $297.71 | $302.32 | $293.63 | $302.04 | $302.04 | 4,535,464 |
| 2021-12-20 | $289.90 | $293.49 | $288.14 | $291.51 | $291.51 | 5,551,015 |
| 2021-12-17 | $294.06 | $300.05 | $293.32 | $295.29 | $293.70 | 5,639,617 |
| 2021-12-16 | $311.68 | $312.35 | $295.12 | $296.68 | $295.09 | 7,206,161 |
| 2021-12-15 | $298.16 | $310.38 | $295.60 | $310.16 | $308.50 | 5,418,401 |
| 2021-12-14 | $295.73 | $299.48 | $293.63 | $297.84 | $296.24 | 4,246,084 |
| 2021-12-13 | $308.63 | $308.94 | $299.09 | $299.57 | $297.96 | 3,749,833 |
| 2021-12-10 | $311.12 | $311.75 | $304.39 | $307.55 | $305.90 | 3,536,365 |
| 2021-12-09 | $311.10 | $314.21 | $305.34 | $305.61 | $303.97 | 3,247,194 |
| 2021-12-08 | $312.83 | $313.83 | $310.00 | $313.19 | $311.51 | 3,574,226 |
| 2021-12-07 | $307.00 | $315.42 | $307.00 | $314.55 | $312.86 | 5,644,451 |
| 2021-12-06 | $299.57 | $301.39 | $290.51 | $300.00 | $298.39 | 5,105,964 |
| 2021-12-03 | $306.75 | $309.44 | $297.54 | $301.15 | $299.53 | 6,773,774 |
| 2021-12-02 | $300.50 | $307.17 | $299.14 | $304.61 | $302.97 | 6,280,035 |
| 2021-12-01 | $310.65 | $315.57 | $303.56 | $303.82 | $302.19 | 7,118,632 |
| 2021-11-30 | $310.13 | $312.77 | $302.61 | $304.90 | $303.26 | 6,965,704 |
| 2021-11-29 | $304.51 | $311.74 | $303.07 | $311.42 | $309.75 | 4,516,372 |
| 2021-11-26 | $302.63 | $305.43 | $297.89 | $299.40 | $297.79 | 3,366,340 |
| 2021-11-24 | $302.34 | $308.50 | $299.47 | $308.34 | $306.68 | 3,582,602 |
| 2021-11-23 | $305.87 | $308.64 | $299.97 | $305.26 | $303.62 | 5,261,177 |
| 2021-11-22 | $313.59 | $318.82 | $307.28 | $307.49 | $305.84 | 5,470,545 |
| 2021-11-19 | $309.63 | $314.07 | $308.88 | $312.20 | $310.52 | 3,333,091 |
| 2021-11-18 | $309.82 | $311.64 | $307.13 | $310.24 | $308.57 | 3,802,220 |
| 2021-11-17 | $304.70 | $305.46 | $301.65 | $302.79 | $301.16 | 2,909,599 |
| 2021-11-16 | $299.89 | $305.06 | $298.78 | $304.60 | $302.96 | 2,440,171 |
| 2021-11-15 | $303.11 | $303.11 | $297.67 | $300.70 | $299.09 | 2,818,458 |
| 2021-11-12 | $299.04 | $302.31 | $297.23 | $301.10 | $299.48 | 2,624,408 |
| 2021-11-11 | $297.50 | $298.90 | $295.44 | $298.07 | $296.47 | 2,820,139 |
| 2021-11-10 | $296.38 | $300.32 | $291.55 | $292.80 | $291.23 | 5,305,451 |
| 2021-11-09 | $305.01 | $305.95 | $299.29 | $302.34 | $300.72 | 5,764,376 |
| 2021-11-08 | $298.53 | $303.86 | $297.17 | $301.94 | $300.32 | 4,314,997 |
| 2021-11-05 | $296.68 | $299.74 | $293.97 | $296.60 | $295.01 | 4,774,272 |
| 2021-11-04 | $285.29 | $296.10 | $284.32 | $294.30 | $292.72 | 7,561,164 |
| 2021-11-03 | $280.16 | $282.77 | $279.07 | $282.60 | $281.08 | 3,048,361 |
| 2021-11-02 | $276.75 | $280.00 | $276.60 | $279.83 | $278.33 | 2,297,911 |
| 2021-11-01 | $273.89 | $276.93 | $272.84 | $276.78 | $275.29 | 2,203,868 |
| 2021-10-29 | $270.74 | $273.73 | $270.41 | $273.64 | $272.17 | 2,203,107 |
| 2021-10-28 | $271.13 | $272.94 | $270.03 | $272.86 | $271.40 | 2,994,672 |
| 2021-10-27 | $268.48 | $270.96 | $267.30 | $267.76 | $266.32 | 3,940,457 |
| 2021-10-26 | $271.54 | $272.73 | $269.06 | $270.04 | $268.59 | 2,481,159 |
| 2021-10-25 | $268.37 | $270.09 | $267.37 | $268.51 | $267.07 | 1,869,518 |
| 2021-10-22 | $269.20 | $271.57 | $266.70 | $267.16 | $265.73 | 2,969,492 |
| 2021-10-21 | $264.71 | $269.67 | $264.47 | $269.54 | $268.09 | 1,944,775 |
| 2021-10-20 | $266.98 | $267.91 | $265.55 | $266.50 | $265.07 | 2,228,450 |
| 2021-10-19 | $265.01 | $267.68 | $264.04 | $267.68 | $266.24 | 2,315,872 |
| 2021-10-18 | $260.57 | $264.77 | $259.63 | $264.65 | $263.23 | 2,021,652 |
| 2021-10-15 | $262.50 | $262.82 | $260.98 | $262.58 | $261.17 | 2,654,756 |
| 2021-10-14 | $258.51 | $260.56 | $257.03 | $260.40 | $259.00 | 3,537,131 |
| 2021-10-13 | $252.91 | $254.04 | $251.65 | $252.81 | $251.45 | 2,847,764 |
| 2021-10-12 | $254.72 | $255.28 | $249.61 | $250.67 | $249.32 | 4,024,701 |
| 2021-10-11 | $253.45 | $257.29 | $253.16 | $253.23 | $251.87 | 2,211,020 |
| 2021-10-08 | $258.40 | $258.50 | $254.34 | $254.75 | $253.38 | 2,499,762 |
| 2021-10-07 | $257.68 | $260.26 | $257.01 | $257.25 | $255.87 | 2,471,717 |
| 2021-10-06 | $250.39 | $254.38 | $249.67 | $254.09 | $252.73 | 3,720,926 |
| 2021-10-05 | $251.81 | $255.12 | $250.62 | $253.32 | $251.96 | 3,392,320 |
| 2021-10-04 | $254.56 | $254.96 | $248.78 | $249.81 | $248.47 | 4,781,023 |
| 2021-10-01 | $257.48 | $257.67 | $252.35 | $256.49 | $255.11 | 3,681,329 |
| 2021-09-30 | $258.20 | $260.54 | $256.22 | $256.27 | $254.89 | 3,279,291 |
| 2021-09-29 | $260.66 | $261.70 | $255.77 | $256.56 | $255.18 | 4,790,884 |
| 2021-09-28 | $265.65 | $267.55 | $260.16 | $260.49 | $259.09 | 5,610,272 |
| 2021-09-27 | $269.72 | $272.38 | $267.71 | $271.42 | $269.96 | 2,030,289 |
| 2021-09-24 | $270.99 | $272.84 | $270.41 | $272.39 | $270.93 | 1,390,957 |
| 2021-09-23 | $271.48 | $273.91 | $270.07 | $273.13 | $271.66 | 2,242,095 |
| 2021-09-22 | $266.37 | $270.42 | $265.47 | $269.74 | $268.29 | 2,473,812 |
| 2021-09-21 | $266.10 | $266.81 | $262.86 | $264.96 | $263.54 | 2,312,178 |
| 2021-09-20 | $265.21 | $266.20 | $260.43 | $264.40 | $262.98 | 3,904,601 |
| 2021-09-17 | $275.00 | $275.00 | $269.96 | $271.00 | $269.55 | 3,741,820 |
| 2021-09-16 | $273.27 | $276.69 | $272.13 | $275.86 | $274.38 | 2,583,064 |
| 2021-09-15 | $274.30 | $275.48 | $272.12 | $275.46 | $273.98 | 2,133,420 |
| 2021-09-14 | $275.25 | $276.46 | $273.12 | $274.50 | $273.03 | 2,725,838 |
| 2021-09-13 | $274.50 | $274.99 | $270.83 | $274.32 | $272.85 | 2,800,483 |
| 2021-09-10 | $272.51 | $276.04 | $272.08 | $272.28 | $270.82 | 3,672,650 |
| 2021-09-09 | $269.29 | $271.69 | $268.97 | $270.24 | $268.79 | 2,315,843 |
| 2021-09-08 | $271.31 | $271.72 | $267.03 | $269.13 | $267.69 | 2,492,374 |
| 2021-09-07 | $273.69 | $273.80 | $271.11 | $272.73 | $271.27 | 1,963,681 |
| 2021-09-03 | $270.81 | $274.24 | $270.31 | $273.29 | $271.82 | 1,808,852 |
| 2021-09-02 | $270.88 | $273.69 | $270.02 | $271.07 | $269.61 | 1,610,053 |
| 2021-09-01 | $272.13 | $272.49 | $270.07 | $270.41 | $268.96 | 2,559,835 |
| 2021-08-31 | $273.59 | $273.59 | $268.73 | $270.83 | $269.38 | 2,932,232 |
| 2021-08-30 | $273.70 | $275.20 | $271.99 | $272.90 | $271.44 | 2,496,911 |
| 2021-08-27 | $267.51 | $272.56 | $267.32 | $272.04 | $270.58 | 3,181,776 |
| 2021-08-26 | $266.63 | $268.26 | $265.03 | $267.21 | $265.78 | 2,610,819 |
| 2021-08-25 | $264.84 | $268.86 | $264.84 | $266.80 | $265.37 | 5,361,980 |
| 2021-08-24 | $264.38 | $265.42 | $263.34 | $263.93 | $262.51 | 2,406,506 |
| 2021-08-23 | $259.33 | $264.04 | $259.30 | $263.75 | $262.33 | 4,575,279 |
| 2021-08-20 | $255.88 | $257.25 | $253.71 | $256.38 | $255.00 | 3,223,847 |
| 2021-08-19 | $251.04 | $256.72 | $249.35 | $255.28 | $253.91 | 4,483,335 |
| 2021-08-18 | $256.15 | $257.98 | $252.86 | $253.06 | $251.70 | 2,815,964 |
| 2021-08-17 | $258.89 | $258.95 | $254.19 | $256.37 | $254.99 | 5,088,536 |
| 2021-08-16 | $261.38 | $262.48 | $259.34 | $261.32 | $259.92 | 2,258,822 |
| 2021-08-13 | $260.93 | $262.55 | $259.90 | $262.45 | $261.04 | 2,827,544 |
| 2021-08-12 | $262.27 | $262.29 | $258.68 | $260.75 | $259.35 | 4,534,196 |
| 2021-08-11 | $265.42 | $265.58 | $260.62 | $263.63 | $262.21 | 2,129,135 |
| 2021-08-10 | $268.61 | $268.71 | $262.71 | $264.33 | $262.91 | 3,327,765 |
| 2021-08-09 | $269.08 | $269.80 | $266.73 | $267.76 | $266.32 | 1,999,072 |
| 2021-08-06 | $268.01 | $270.02 | $267.91 | $268.57 | $267.13 | 2,059,749 |
| 2021-08-05 | $271.18 | $271.79 | $268.53 | $270.02 | $268.57 | 2,813,399 |
| 2021-08-04 | $268.20 | $271.32 | $267.77 | $270.32 | $268.87 | 3,546,553 |
| 2021-08-03 | $265.53 | $267.42 | $262.85 | $267.40 | $265.96 | 3,218,461 |
| 2021-08-02 | $265.39 | $267.94 | $264.28 | $265.00 | $263.58 | 4,259,422 |
| 2021-07-30 | $259.13 | $263.96 | $259.12 | $263.14 | $261.73 | 3,229,844 |
| 2021-07-29 | $257.24 | $262.15 | $257.16 | $261.81 | $260.40 | 3,388,484 |
| 2021-07-28 | $253.30 | $257.61 | $252.01 | $256.99 | $255.61 | 3,365,787 |
| 2021-07-27 | $255.31 | $255.87 | $247.43 | $252.48 | $251.12 | 3,353,500 |
| 2021-07-26 | $256.10 | $257.50 | $255.20 | $257.02 | $255.64 | 1,271,948 |
| 2021-07-23 | $256.62 | $257.37 | $254.09 | $257.31 | $255.93 | 2,228,206 |
| 2021-07-22 | $255.41 | $256.95 | $253.71 | $255.45 | $254.08 | 3,107,237 |
| 2021-07-21 | $251.00 | $257.07 | $250.64 | $257.00 | $255.62 | 3,175,041 |
| 2021-07-20 | $247.71 | $251.30 | $244.41 | $249.82 | $248.48 | 3,795,120 |
| 2021-07-19 | $243.19 | $247.04 | $242.09 | $246.80 | $245.48 | 6,190,609 |
| 2021-07-16 | $253.66 | $254.37 | $246.22 | $246.85 | $245.52 | 4,497,104 |
| 2021-07-15 | $257.51 | $257.51 | $250.36 | $252.13 | $250.78 | 6,251,563 |
| 2021-07-14 | $262.65 | $263.86 | $258.40 | $259.24 | $257.85 | 3,352,125 |
| 2021-07-13 | $259.62 | $261.24 | $258.22 | $259.81 | $258.42 | 2,453,645 |
| 2021-07-12 | $258.21 | $260.58 | $257.29 | $260.37 | $258.97 | 2,228,780 |
| 2021-07-09 | $254.06 | $257.46 | $252.10 | $257.00 | $255.62 | 2,760,880 |
| 2021-07-08 | $251.00 | $253.94 | $248.89 | $252.69 | $251.33 | 3,430,290 |
| 2021-07-07 | $261.23 | $261.65 | $255.11 | $256.12 | $254.75 | 2,509,393 |
| 2021-07-06 | $260.96 | $262.10 | $256.47 | $259.72 | $258.33 | 2,781,727 |
| 2021-07-02 | $260.45 | $260.45 | $258.21 | $259.80 | $258.41 | 1,757,918 |
| 2021-07-01 | $261.57 | $261.63 | $257.48 | $258.37 | $256.98 | 2,443,164 |
| 2021-06-30 | $261.59 | $262.49 | $260.11 | $262.24 | $260.83 | 2,714,783 |
| 2021-06-29 | $259.70 | $261.96 | $258.38 | $261.96 | $260.55 | 2,558,780 |
| 2021-06-28 | $255.53 | $260.54 | $255.53 | $259.70 | $258.31 | 3,477,718 |
| 2021-06-25 | $255.07 | $255.73 | $252.91 | $253.55 | $252.19 | 2,585,349 |
| 2021-06-24 | $252.93 | $255.11 | $252.66 | $254.55 | $253.18 | 2,021,556 |
| 2021-06-23 | $249.93 | $251.81 | $249.72 | $250.46 | $249.12 | 2,098,060 |
| 2021-06-22 | $247.78 | $249.30 | $246.27 | $249.20 | $247.86 | 3,047,369 |
| 2021-06-21 | $246.92 | $247.98 | $244.96 | $247.58 | $246.25 | 3,951,109 |
| 2021-06-18 | $251.21 | $251.87 | $246.13 | $246.93 | $245.60 | 5,068,767 |
| 2021-06-17 | $249.62 | $255.39 | $249.62 | $253.38 | $252.02 | 3,924,701 |
| 2021-06-16 | $253.47 | $254.32 | $248.44 | $250.55 | $249.21 | 4,797,513 |
| 2021-06-15 | $254.10 | $255.89 | $252.02 | $252.68 | $251.32 | 3,493,694 |
| 2021-06-14 | $252.00 | $254.88 | $250.84 | $254.88 | $253.51 | 3,140,185 |
| 2021-06-11 | $251.49 | $251.49 | $249.59 | $251.48 | $250.13 | 2,421,589 |
| 2021-06-10 | $247.44 | $251.11 | $247.35 | $250.60 | $249.25 | 3,284,977 |
| 2021-06-09 | $249.14 | $249.59 | $247.21 | $247.37 | $246.04 | 2,856,054 |
| 2021-06-08 | $251.92 | $251.93 | $246.27 | $248.14 | $246.81 | 3,079,669 |
| 2021-06-07 | $250.87 | $250.91 | $248.54 | $250.20 | $248.86 | 2,899,937 |
| 2021-06-04 | $248.36 | $252.37 | $248.33 | $251.48 | $250.13 | 3,591,146 |
| 2021-06-03 | $247.69 | $248.56 | $244.80 | $246.00 | $244.68 | 3,820,498 |
| 2021-06-02 | $248.50 | $251.07 | $247.67 | $250.28 | $248.94 | 3,225,742 |
| 2021-06-01 | $250.97 | $253.13 | $247.32 | $248.82 | $247.48 | 3,960,007 |
| 2021-05-28 | $247.17 | $250.07 | $246.73 | $249.19 | $247.85 | 3,472,037 |
| 2021-05-27 | $244.78 | $247.41 | $244.20 | $246.43 | $245.11 | 2,743,917 |
| 2021-05-26 | $245.00 | $246.40 | $243.33 | $245.25 | $243.93 | 3,245,999 |
| 2021-05-25 | $245.52 | $246.48 | $243.32 | $245.00 | $243.68 | 4,049,077 |
| 2021-05-24 | $240.30 | $245.03 | $239.88 | $243.40 | $242.09 | 3,760,956 |
| 2021-05-21 | $240.79 | $240.97 | $237.50 | $238.17 | $236.89 | 5,445,481 |
| 2021-05-20 | $235.50 | $240.37 | $235.13 | $239.38 | $238.09 | 5,718,808 |
| 2021-05-19 | $224.28 | $233.82 | $223.94 | $233.58 | $232.33 | 8,099,965 |
| 2021-05-18 | $232.92 | $233.70 | $229.18 | $229.47 | $228.24 | 3,808,799 |
| 2021-05-17 | $229.91 | $230.82 | $226.84 | $230.74 | $229.50 | 5,052,687 |
| 2021-05-14 | $229.66 | $234.90 | $227.40 | $233.34 | $232.09 | 4,181,774 |
| 2021-05-13 | $227.38 | $230.00 | $224.01 | $226.17 | $224.96 | 8,949,953 |
| 2021-05-12 | $228.12 | $229.10 | $222.82 | $223.63 | $222.43 | 7,631,365 |
| 2021-05-11 | $225.97 | $233.79 | $225.27 | $233.25 | $232.00 | 6,746,532 |
| 2021-05-10 | $241.10 | $241.10 | $232.38 | $232.80 | $231.55 | 5,316,996 |
| 2021-05-07 | $243.57 | $245.50 | $241.37 | $243.60 | $242.29 | 5,385,791 |
| 2021-05-06 | $237.75 | $240.63 | $235.52 | $240.21 | $238.92 | 6,425,584 |
| 2021-05-05 | $239.78 | $241.29 | $236.95 | $238.25 | $236.97 | 4,935,796 |
| 2021-05-04 | $237.51 | $237.92 | $232.80 | $237.20 | $235.93 | 7,312,695 |
| 2021-05-03 | $244.58 | $244.80 | $239.42 | $240.18 | $238.89 | 4,538,965 |
| 2021-04-30 | $246.06 | $247.46 | $242.39 | $243.00 | $241.70 | 4,555,803 |
| 2021-04-29 | $251.20 | $251.36 | $246.18 | $250.24 | $248.90 | 3,960,796 |
| 2021-04-28 | $251.19 | $251.19 | $247.64 | $247.95 | $246.62 | 3,391,224 |
| 2021-04-27 | $254.10 | $254.41 | $250.88 | $251.98 | $250.63 | 3,459,793 |
| 2021-04-26 | $249.47 | $253.53 | $249.21 | $253.46 | $252.10 | 2,770,799 |
| 2021-04-23 | $244.77 | $249.64 | $244.55 | $249.20 | $247.86 | 3,207,544 |
| 2021-04-22 | $249.00 | $249.35 | $242.07 | $243.60 | $242.29 | 4,126,640 |
| 2021-04-21 | $243.24 | $249.28 | $242.10 | $249.11 | $247.77 | 4,940,109 |
| 2021-04-20 | $245.30 | $246.21 | $241.45 | $242.71 | $241.41 | 4,818,308 |
| 2021-04-19 | $250.51 | $251.43 | $243.79 | $246.16 | $244.84 | 5,118,761 |
| 2021-04-16 | $253.55 | $253.92 | $251.71 | $252.41 | $251.06 | 3,607,486 |
| 2021-04-15 | $252.94 | $253.87 | $250.22 | $253.40 | $252.04 | 4,069,393 |
| 2021-04-14 | $252.75 | $254.30 | $249.02 | $250.19 | $248.85 | 3,612,286 |
| 2021-04-13 | $255.14 | $255.58 | $250.74 | $252.61 | $251.25 | 3,692,043 |
| 2021-04-12 | $254.84 | $254.84 | $250.89 | $253.11 | $251.75 | 3,411,667 |
| 2021-04-09 | $254.99 | $256.08 | $253.73 | $256.08 | $254.71 | 2,695,610 |
| 2021-04-08 | $256.42 | $256.68 | $254.42 | $256.68 | $255.30 | 3,399,695 |
| 2021-04-07 | $253.68 | $254.61 | $251.50 | $253.05 | $251.69 | 3,962,964 |
| 2021-04-06 | $255.45 | $256.49 | $251.16 | $253.63 | $252.27 | 5,902,456 |
| 2021-04-05 | $257.05 | $257.54 | $253.38 | $257.15 | $255.77 | 4,892,348 |
| 2021-04-01 | $248.04 | $252.95 | $248.03 | $252.94 | $251.58 | 5,655,107 |
| 2021-03-31 | $238.77 | $244.88 | $238.77 | $243.55 | $242.24 | 5,066,102 |
| 2021-03-30 | $236.66 | $237.71 | $234.53 | $236.75 | $235.48 | 3,338,199 |
| 2021-03-29 | $239.37 | $239.90 | $234.91 | $237.77 | $236.49 | 6,272,136 |
| 2021-03-26 | $230.77 | $241.70 | $230.15 | $241.64 | $240.34 | 7,631,198 |
| 2021-03-25 | $226.22 | $230.82 | $224.41 | $230.10 | $228.86 | 6,763,985 |
| 2021-03-24 | $236.84 | $237.32 | $229.14 | $229.26 | $228.03 | 4,462,486 |
| 2021-03-23 | $239.53 | $239.53 | $232.22 | $233.26 | $232.01 | 4,519,338 |
| 2021-03-22 | $236.83 | $241.82 | $236.15 | $239.25 | $237.97 | 4,913,669 |
| 2021-03-19 | $231.39 | $235.72 | $228.80 | $233.68 | $232.43 | 7,075,560 |
| 2021-03-18 | $237.20 | $237.56 | $230.83 | $231.05 | $229.81 | 4,467,409 |
| 2021-03-17 | $234.71 | $242.58 | $233.03 | $240.69 | $239.40 | 5,146,174 |
| 2021-03-16 | $238.23 | $241.82 | $236.71 | $238.45 | $237.17 | 4,623,560 |
| 2021-03-15 | $232.22 | $235.87 | $230.33 | $235.87 | $234.60 | 3,438,170 |
| 2021-03-12 | $229.50 | $231.40 | $227.75 | $230.89 | $229.65 | 3,724,592 |
| 2021-03-11 | $231.26 | $234.93 | $230.07 | $233.81 | $232.55 | 4,478,668 |
| 2021-03-10 | $232.54 | $232.54 | $224.21 | $224.38 | $223.18 | 6,313,705 |
| 2021-03-09 | $224.21 | $230.52 | $223.30 | $229.03 | $227.80 | 7,103,571 |
| 2021-03-08 | $227.54 | $228.56 | $216.14 | $216.22 | $215.06 | 7,807,262 |
| 2021-03-05 | $227.39 | $229.25 | $216.91 | $228.79 | $227.56 | 7,383,328 |
| 2021-03-04 | $231.77 | $233.39 | $218.36 | $221.68 | $220.49 | 9,027,394 |
| 2021-03-03 | $240.86 | $241.55 | $232.75 | $232.99 | $231.74 | 4,517,539 |
| 2021-03-02 | $248.68 | $248.68 | $240.36 | $240.57 | $239.28 | 3,848,648 |
| 2021-03-01 | $244.69 | $248.25 | $242.36 | $248.20 | $246.87 | 3,559,450 |
| 2021-02-26 | $240.13 | $242.89 | $234.92 | $240.95 | $239.66 | 5,150,832 |
| 2021-02-25 | $247.04 | $248.29 | $235.23 | $236.08 | $234.81 | 6,147,071 |
| 2021-02-24 | $239.97 | $250.05 | $238.44 | $250.02 | $248.68 | 4,645,493 |
| 2021-02-23 | $239.95 | $243.88 | $232.88 | $242.23 | $240.93 | 4,746,175 |
| 2021-02-22 | $250.53 | $251.86 | $243.67 | $244.58 | $243.27 | 3,349,023 |
| 2021-02-19 | $252.30 | $255.81 | $251.20 | $253.86 | $252.50 | 4,329,420 |
| 2021-02-18 | $248.24 | $249.60 | $245.30 | $248.49 | $247.16 | 3,032,671 |
| 2021-02-17 | $253.47 | $254.48 | $248.02 | $251.16 | $249.81 | 3,668,538 |
| 2021-02-16 | $257.98 | $258.59 | $254.66 | $256.12 | $254.75 | 3,473,869 |
| 2021-02-12 | $251.07 | $255.04 | $249.55 | $254.56 | $253.19 | 3,400,396 |
| 2021-02-11 | $245.69 | $252.00 | $245.55 | $251.97 | $250.62 | 5,169,973 |
| 2021-02-10 | $244.50 | $245.89 | $239.99 | $242.97 | $241.67 | 3,737,564 |
| 2021-02-09 | $242.05 | $244.23 | $241.23 | $242.35 | $241.05 | 1,607,161 |
| 2021-02-08 | $237.52 | $243.10 | $237.19 | $243.07 | $241.77 | 4,484,566 |
| 2021-02-05 | $238.44 | $238.49 | $234.88 | $235.21 | $233.95 | 2,460,291 |
| 2021-02-04 | $233.69 | $236.93 | $232.34 | $236.93 | $235.66 | 2,947,868 |
| 2021-02-03 | $239.82 | $239.82 | $234.01 | $234.22 | $232.96 | 3,239,887 |
| 2021-02-02 | $239.17 | $239.17 | $235.80 | $238.71 | $237.43 | 4,335,153 |
| 2021-02-01 | $230.14 | $235.84 | $229.49 | $235.49 | $234.23 | 2,718,920 |
| 2021-01-29 | $231.00 | $231.82 | $225.57 | $226.61 | $225.39 | 4,041,838 |
| 2021-01-28 | $231.16 | $234.37 | $228.78 | $230.82 | $229.58 | 3,976,809 |
| 2021-01-27 | $232.88 | $232.88 | $224.93 | $226.09 | $224.88 | 5,791,795 |
| 2021-01-26 | $241.46 | $241.60 | $237.64 | $237.70 | $236.42 | 2,696,497 |
| 2021-01-25 | $243.17 | $243.69 | $236.97 | $241.88 | $240.58 | 3,524,234 |
| 2021-01-22 | $243.00 | $244.28 | $240.79 | $240.93 | $239.64 | 2,754,351 |
| 2021-01-21 | $244.93 | $246.14 | $241.88 | $245.55 | $244.23 | 3,608,928 |
| 2021-01-20 | $246.08 | $246.79 | $241.29 | $241.81 | $240.51 | 3,154,923 |
| 2021-01-19 | $239.25 | $243.00 | $237.97 | $242.82 | $241.52 | 3,072,243 |
| 2021-01-15 | $238.80 | $239.19 | $232.71 | $234.76 | $233.50 | 3,828,447 |
| 2021-01-14 | $237.06 | $242.87 | $236.78 | $239.42 | $238.13 | 3,302,848 |
| 2021-01-13 | $236.50 | $236.63 | $232.50 | $233.61 | $232.36 | 2,214,021 |
| 2021-01-12 | $235.82 | $236.75 | $232.54 | $234.88 | $233.62 | 3,186,935 |
| 2021-01-11 | $229.44 | $235.35 | $228.98 | $233.79 | $232.53 | 3,133,497 |
| 2021-01-08 | $235.12 | $235.93 | $227.86 | $230.34 | $229.10 | 3,364,034 |
| 2021-01-07 | $225.80 | $231.66 | $225.80 | $231.17 | $229.93 | 2,622,330 |
| 2021-01-06 | $220.83 | $226.21 | $219.94 | $222.01 | $220.82 | 3,844,630 |
| 2021-01-05 | $218.45 | $222.90 | $218.45 | $222.69 | $221.49 | 2,319,507 |
| 2021-01-04 | $220.55 | $225.00 | $216.56 | $218.86 | $217.69 | 4,650,294 |
| 2020-12-31 | $217.96 | $218.54 | $216.27 | $218.42 | $217.25 | 1,431,548 |
| 2020-12-30 | $215.15 | $218.10 | $215.15 | $217.85 | $216.68 | 1,054,423 |
| 2020-12-29 | $215.68 | $215.79 | $211.92 | $213.90 | $212.75 | 2,248,970 |
| 2020-12-28 | $217.28 | $217.49 | $214.24 | $214.44 | $213.29 | 1,222,070 |
| 2020-12-24 | $213.20 | $214.91 | $213.20 | $214.87 | $213.72 | 571,449 |
| 2020-12-23 | $214.50 | $215.23 | $212.47 | $212.59 | $211.45 | 1,330,034 |
| 2020-12-22 | $214.91 | $214.92 | $212.35 | $214.19 | $213.04 | 1,846,954 |
| 2020-12-21 | $212.36 | $214.69 | $210.80 | $214.57 | $213.42 | 2,130,379 |
| 2020-12-18 | $218.19 | $218.55 | $215.78 | $217.16 | $214.49 | 3,410,560 |
| 2020-12-17 | $219.33 | $219.40 | $217.08 | $217.91 | $215.23 | 1,125,420 |
| 2020-12-16 | $218.96 | $218.96 | $216.26 | $217.96 | $215.28 | 1,268,149 |
| 2020-12-15 | $217.39 | $218.62 | $216.40 | $218.05 | $215.37 | 2,514,697 |
| 2020-12-14 | $214.40 | $215.94 | $213.54 | $214.68 | $212.04 | 2,173,256 |
| 2020-12-11 | $212.82 | $214.19 | $210.41 | $212.51 | $209.90 | 2,075,821 |
| 2020-12-10 | $212.17 | $215.69 | $211.36 | $214.25 | $211.62 | 2,119,703 |
| 2020-12-09 | $219.79 | $220.63 | $212.67 | $214.09 | $211.46 | 3,587,582 |
| 2020-12-08 | $220.53 | $221.79 | $219.13 | $220.93 | $218.22 | 1,863,013 |
| 2020-12-07 | $220.82 | $220.90 | $218.69 | $220.64 | $217.93 | 2,075,330 |
| 2020-12-04 | $214.46 | $219.39 | $214.07 | $219.39 | $216.70 | 2,683,489 |
| 2020-12-03 | $214.62 | $215.66 | $212.92 | $213.17 | $210.55 | 2,302,559 |
| 2020-12-02 | $212.32 | $213.95 | $211.40 | $213.25 | $210.63 | 2,654,494 |
| 2020-12-01 | $210.63 | $214.00 | $209.75 | $212.40 | $209.79 | 3,313,306 |
| 2020-11-30 | $206.76 | $210.55 | $203.98 | $208.61 | $206.05 | 4,266,263 |
| 2020-11-27 | $205.10 | $207.57 | $205.10 | $206.42 | $203.88 | 1,842,276 |
| 2020-11-25 | $203.90 | $205.00 | $202.85 | $203.69 | $201.19 | 1,797,821 |
| 2020-11-24 | $204.39 | $204.48 | $200.77 | $203.70 | $201.20 | 1,932,802 |
| 2020-11-23 | $201.51 | $203.95 | $200.79 | $203.06 | $200.57 | 2,519,952 |
| 2020-11-20 | $201.41 | $202.63 | $199.76 | $199.98 | $197.52 | 1,789,657 |
| 2020-11-19 | $197.37 | $201.19 | $196.67 | $201.00 | $198.53 | 2,197,409 |
| 2020-11-18 | $200.46 | $201.36 | $198.32 | $198.41 | $195.97 | 3,832,615 |
| 2020-11-17 | $201.25 | $201.25 | $198.49 | $199.40 | $196.95 | 1,715,113 |
| 2020-11-16 | $197.74 | $202.31 | $197.42 | $201.72 | $199.24 | 2,386,703 |
| 2020-11-13 | $195.84 | $197.73 | $194.88 | $196.20 | $193.79 | 2,437,524 |
| 2020-11-12 | $195.69 | $196.68 | $192.47 | $193.35 | $190.98 | 3,202,772 |
| 2020-11-11 | $192.00 | $195.95 | $191.83 | $195.46 | $193.06 | 2,687,692 |
| 2020-11-10 | $193.70 | $193.75 | $188.37 | $188.82 | $186.50 | 3,451,594 |
| 2020-11-09 | $201.82 | $202.89 | $194.65 | $194.85 | $192.46 | 5,390,618 |
| 2020-11-06 | $193.69 | $197.59 | $192.60 | $197.00 | $194.58 | 3,151,804 |
| 2020-11-05 | $191.40 | $194.27 | $191.01 | $193.99 | $191.61 | 3,022,747 |
| 2020-11-04 | $183.90 | $187.24 | $181.62 | $186.58 | $184.29 | 3,911,259 |
| 2020-11-03 | $177.83 | $181.27 | $177.71 | $179.98 | $177.77 | 2,945,087 |
| 2020-11-02 | $176.51 | $177.86 | $174.61 | $176.31 | $174.14 | 1,939,263 |
| 2020-10-30 | $175.79 | $177.00 | $173.06 | $174.95 | $172.80 | 2,423,720 |
| 2020-10-29 | $173.87 | $179.51 | $173.36 | $177.94 | $175.75 | 2,297,111 |
| 2020-10-28 | $176.36 | $176.59 | $173.27 | $173.65 | $171.52 | 4,578,174 |
| 2020-10-27 | $181.52 | $181.94 | $178.70 | $179.44 | $177.24 | 1,876,054 |
| 2020-10-26 | $182.57 | $183.25 | $177.87 | $180.06 | $177.85 | 3,232,627 |
| 2020-10-23 | $184.23 | $184.23 | $182.25 | $184.00 | $181.74 | 1,666,040 |
| 2020-10-22 | $184.59 | $185.29 | $182.33 | $184.44 | $182.17 | 1,573,580 |
| 2020-10-21 | $186.00 | $186.71 | $184.32 | $184.51 | $182.24 | 2,445,333 |
| 2020-10-20 | $186.85 | $187.17 | $185.09 | $185.70 | $183.42 | 2,497,289 |
| 2020-10-19 | $187.85 | $189.09 | $184.82 | $185.55 | $183.27 | 2,319,309 |
| 2020-10-16 | $189.02 | $189.02 | $186.32 | $186.47 | $184.18 | 1,733,499 |
| 2020-10-15 | $184.91 | $187.90 | $184.40 | $187.64 | $185.34 | 1,328,122 |
| 2020-10-14 | $190.18 | $190.54 | $187.20 | $188.37 | $186.06 | 2,147,117 |
| 2020-10-13 | $190.07 | $190.95 | $188.58 | $189.37 | $187.04 | 1,591,577 |
| 2020-10-12 | $189.24 | $190.72 | $188.11 | $189.94 | $187.61 | 2,303,293 |
| 2020-10-09 | $186.27 | $187.10 | $185.40 | $186.65 | $184.36 | 2,655,068 |
| 2020-10-08 | $183.24 | $183.74 | $182.36 | $183.50 | $181.25 | 1,886,613 |
| 2020-10-07 | $180.16 | $181.77 | $180.12 | $181.28 | $179.05 | 1,733,806 |
| 2020-10-06 | $178.62 | $181.61 | $176.78 | $177.48 | $175.30 | 5,250,100 |
| 2020-10-05 | $174.79 | $179.05 | $174.65 | $179.05 | $176.85 | 1,916,117 |
| 2020-10-02 | $174.53 | $176.95 | $173.08 | $173.15 | $171.02 | 3,139,686 |
| 2020-10-01 | $177.53 | $179.08 | $176.65 | $178.50 | $176.31 | 2,362,427 |
| 2020-09-30 | $174.13 | $176.19 | $173.45 | $174.20 | $172.06 | 2,891,105 |
| 2020-09-29 | $173.13 | $175.57 | $173.13 | $174.46 | $172.32 | 3,215,696 |
| 2020-09-28 | $171.86 | $173.68 | $170.46 | $173.54 | $171.41 | 1,959,342 |
| 2020-09-25 | $166.86 | $169.76 | $164.92 | $169.24 | $167.16 | 2,538,363 |
| 2020-09-24 | $164.30 | $169.61 | $164.10 | $167.30 | $165.25 | 3,193,082 |
| 2020-09-23 | $169.90 | $170.65 | $165.25 | $165.85 | $163.81 | 2,426,081 |
| 2020-09-22 | $169.35 | $170.03 | $166.36 | $169.73 | $167.65 | 1,607,121 |
| 2020-09-21 | $165.43 | $168.36 | $164.03 | $168.35 | $166.28 | 4,005,867 |
| 2020-09-18 | $171.84 | $172.18 | $166.24 | $168.27 | $166.20 | 2,754,624 |
| 2020-09-17 | $166.52 | $171.12 | $166.21 | $170.85 | $168.75 | 2,186,980 |
| 2020-09-16 | $174.48 | $174.74 | $170.97 | $171.24 | $169.14 | 1,935,323 |
| 2020-09-15 | $172.18 | $174.48 | $171.77 | $173.37 | $171.24 | 3,848,121 |
| 2020-09-14 | $169.95 | $171.01 | $168.53 | $169.80 | $167.71 | 2,274,843 |
| 2020-09-11 | $167.80 | $169.37 | $164.47 | $166.06 | $164.02 | 2,389,916 |
| 2020-09-10 | $170.48 | $171.31 | $165.40 | $166.38 | $164.34 | 2,919,004 |
| 2020-09-09 | $167.83 | $169.77 | $165.99 | $168.50 | $166.43 | 2,336,145 |
| 2020-09-08 | $164.80 | $168.62 | $163.58 | $163.81 | $161.80 | 3,996,697 |
| 2020-09-04 | $172.39 | $174.72 | $165.50 | $171.41 | $169.30 | 4,925,677 |
| 2020-09-03 | $180.82 | $180.82 | $172.37 | $173.80 | $171.67 | 6,900,159 |
| 2020-09-02 | $181.80 | $184.61 | $179.38 | $183.55 | $181.30 | 3,962,461 |
| 2020-09-01 | $176.70 | $178.90 | $175.88 | $178.81 | $176.61 | 1,834,089 |
| 2020-08-31 | $175.10 | $176.64 | $173.90 | $175.37 | $173.22 | 1,734,457 |
| 2020-08-28 | $173.40 | $175.80 | $172.85 | $175.64 | $173.48 | 1,355,801 |
| 2020-08-27 | $175.95 | $176.39 | $171.84 | $172.89 | $170.77 | 3,121,628 |
| 2020-08-26 | $174.82 | $175.93 | $174.35 | $175.35 | $173.20 | 1,417,962 |
| 2020-08-25 | $172.83 | $174.46 | $172.80 | $174.38 | $172.24 | 1,299,440 |
| 2020-08-24 | $172.82 | $173.39 | $171.21 | $172.43 | $170.31 | 1,297,661 |
| 2020-08-21 | $169.62 | $170.95 | $169.02 | $170.91 | $168.81 | 2,081,547 |
| 2020-08-20 | $169.18 | $170.22 | $168.23 | $169.68 | $167.60 | 2,907,399 |
| 2020-08-19 | $172.43 | $172.59 | $170.64 | $171.05 | $168.95 | 2,358,381 |
| 2020-08-18 | $173.89 | $174.33 | $171.64 | $172.10 | $169.99 | 1,510,910 |
| 2020-08-17 | $172.66 | $174.11 | $172.24 | $173.17 | $171.04 | 1,400,275 |
| 2020-08-14 | $171.35 | $172.86 | $170.28 | $170.68 | $168.58 | 1,631,550 |
| 2020-08-13 | $172.41 | $172.60 | $170.08 | $170.86 | $168.76 | 2,275,071 |
| 2020-08-12 | $168.72 | $173.00 | $168.03 | $172.50 | $170.38 | 2,870,157 |
| 2020-08-11 | $169.67 | $170.51 | $166.74 | $167.24 | $165.19 | 3,257,338 |
| 2020-08-10 | $170.07 | $170.44 | $167.14 | $169.64 | $167.56 | 2,287,635 |
| 2020-08-07 | $171.23 | $172.03 | $167.74 | $169.52 | $167.44 | 2,757,608 |
| 2020-08-06 | $171.72 | $171.75 | $169.74 | $171.49 | $169.38 | 2,219,510 |
| 2020-08-05 | $171.64 | $173.09 | $170.84 | $171.79 | $169.68 | 2,188,609 |
| 2020-08-04 | $169.26 | $171.80 | $169.12 | $171.64 | $169.53 | 2,998,496 |
| 2020-08-03 | $167.33 | $169.45 | $167.15 | $169.18 | $167.10 | 2,013,929 |
| 2020-07-31 | $167.54 | $167.54 | $163.83 | $166.22 | $164.18 | 5,177,491 |
| 2020-07-30 | $164.21 | $167.40 | $163.86 | $167.21 | $165.16 | 3,274,945 |
| 2020-07-29 | $163.02 | $166.27 | $162.73 | $165.65 | $163.62 | 3,205,981 |
| 2020-07-28 | $163.61 | $163.82 | $161.33 | $161.58 | $159.60 | 2,846,681 |
| 2020-07-27 | $163.08 | $166.01 | $162.84 | $165.89 | $163.85 | 2,792,365 |
| 2020-07-24 | $158.55 | $161.88 | $157.23 | $159.46 | $157.50 | 3,020,447 |
| 2020-07-23 | $163.82 | $165.05 | $159.67 | $161.08 | $159.10 | 3,717,998 |
| 2020-07-22 | $163.12 | $164.94 | $162.48 | $163.78 | $161.77 | 2,364,473 |
| 2020-07-21 | $165.08 | $165.17 | $162.14 | $162.59 | $160.59 | 3,048,147 |
| 2020-07-20 | $160.45 | $163.84 | $159.32 | $163.41 | $161.40 | 2,242,787 |
| 2020-07-17 | $160.52 | $160.78 | $159.42 | $160.21 | $158.24 | 2,489,415 |
| 2020-07-16 | $158.09 | $159.95 | $157.10 | $159.47 | $157.51 | 3,405,615 |
| 2020-07-15 | $161.31 | $161.37 | $157.29 | $159.59 | $157.63 | 3,178,639 |
| 2020-07-14 | $156.63 | $160.70 | $154.81 | $160.32 | $158.35 | 3,903,324 |
| 2020-07-13 | $162.40 | $164.05 | $157.36 | $157.67 | $155.73 | 4,748,336 |
| 2020-07-10 | $160.57 | $161.03 | $158.39 | $159.97 | $158.01 | 2,376,181 |
| 2020-07-09 | $158.50 | $161.24 | $156.89 | $160.60 | $158.63 | 5,917,029 |
| 2020-07-08 | $157.04 | $158.01 | $155.75 | $157.86 | $155.92 | 2,590,931 |
| 2020-07-07 | $157.15 | $158.07 | $155.32 | $155.63 | $153.72 | 2,976,265 |
| 2020-07-06 | $156.17 | $158.10 | $155.85 | $157.59 | $155.65 | 3,463,172 |
| 2020-07-02 | $153.13 | $154.51 | $152.62 | $153.36 | $151.48 | 3,473,685 |
| 2020-07-01 | $152.90 | $152.96 | $151.04 | $151.05 | $149.19 | 3,028,659 |
| 2020-06-30 | $150.09 | $153.36 | $149.87 | $152.80 | $150.92 | 4,433,332 |
| 2020-06-29 | $148.14 | $149.17 | $145.85 | $149.17 | $147.34 | 3,394,859 |
| 2020-06-26 | $150.49 | $150.82 | $147.35 | $147.67 | $145.86 | 3,948,929 |
| 2020-06-25 | $149.68 | $150.78 | $147.10 | $150.49 | $148.64 | 2,317,742 |
| 2020-06-24 | $151.85 | $152.70 | $148.33 | $149.47 | $147.63 | 4,470,926 |
| 2020-06-23 | $153.20 | $154.10 | $152.35 | $152.67 | $150.79 | 2,374,642 |
| 2020-06-22 | $150.82 | $152.30 | $149.52 | $152.17 | $150.30 | 2,818,007 |
| 2020-06-19 | $153.10 | $153.95 | $150.41 | $150.79 | $148.94 | 3,349,053 |
| 2020-06-18 | $151.42 | $152.35 | $150.73 | $151.50 | $149.64 | 2,885,009 |
| 2020-06-17 | $151.53 | $153.01 | $150.72 | $151.71 | $149.85 | 4,710,962 |
| 2020-06-16 | $151.81 | $152.62 | $147.78 | $150.12 | $148.28 | 3,891,833 |
| 2020-06-15 | $142.72 | $148.02 | $142.33 | $147.81 | $145.99 | 4,261,772 |
| 2020-06-12 | $148.00 | $148.75 | $142.85 | $145.92 | $144.13 | 4,695,914 |
| 2020-06-11 | $149.47 | $150.10 | $143.79 | $143.89 | $142.12 | 4,671,429 |
| 2020-06-10 | $153.45 | $154.73 | $152.66 | $153.30 | $151.42 | 3,506,642 |
| 2020-06-09 | $150.57 | $153.09 | $150.07 | $152.52 | $150.65 | 2,862,998 |
| 2020-06-08 | $153.39 | $153.44 | $149.46 | $152.24 | $150.37 | 2,781,211 |
| 2020-06-05 | $152.33 | $154.77 | $152.15 | $152.70 | $150.82 | 4,896,765 |
| 2020-06-04 | $146.89 | $150.18 | $146.70 | $149.18 | $147.35 | 3,140,769 |
| 2020-06-03 | $145.77 | $148.14 | $145.76 | $147.55 | $145.74 | 4,493,754 |
| 2020-06-02 | $141.49 | $143.72 | $140.67 | $143.59 | $141.83 | 3,777,904 |
| 2020-06-01 | $140.90 | $141.56 | $139.78 | $140.82 | $139.09 | 3,167,531 |
| 2020-05-29 | $138.77 | $141.89 | $138.28 | $141.03 | $139.30 | 6,013,103 |
| 2020-05-28 | $140.50 | $142.01 | $137.55 | $138.26 | $136.56 | 5,192,872 |
| 2020-05-27 | $139.23 | $141.30 | $135.65 | $141.28 | $139.54 | 6,509,352 |
| 2020-05-26 | $141.27 | $142.14 | $138.97 | $139.18 | $137.47 | 4,663,592 |
| 2020-05-22 | $137.77 | $138.15 | $136.09 | $137.99 | $136.30 | 2,484,469 |
| 2020-05-21 | $140.94 | $141.29 | $137.50 | $137.70 | $136.01 | 4,432,784 |
| 2020-05-20 | $139.36 | $142.01 | $139.32 | $141.28 | $139.54 | 4,524,349 |
| 2020-05-19 | $136.79 | $139.27 | $136.13 | $136.34 | $134.67 | 3,994,997 |
| 2020-05-18 | $134.56 | $137.57 | $134.43 | $136.85 | $135.17 | 4,240,437 |
| 2020-05-15 | $129.75 | $131.85 | $128.86 | $131.20 | $129.59 | 7,479,518 |
| 2020-05-14 | $129.61 | $134.39 | $127.41 | $134.26 | $132.61 | 5,694,808 |
| 2020-05-13 | $133.93 | $134.39 | $128.77 | $130.60 | $129.00 | 6,864,249 |
| 2020-05-12 | $137.60 | $137.91 | $132.92 | $132.96 | $131.33 | 3,576,627 |
| 2020-05-11 | $135.33 | $137.70 | $135.24 | $136.72 | $135.04 | 2,720,856 |
| 2020-05-08 | $134.72 | $136.81 | $134.18 | $136.65 | $134.97 | 3,016,635 |
| 2020-05-07 | $134.50 | $134.92 | $132.71 | $133.25 | $131.61 | 3,123,389 |
| 2020-05-06 | $132.11 | $134.04 | $131.74 | $132.05 | $130.43 | 3,326,449 |
| 2020-05-05 | $130.67 | $132.83 | $129.78 | $130.52 | $128.92 | 4,834,448 |
| 2020-05-04 | $126.90 | $129.00 | $126.11 | $128.84 | $127.26 | 3,807,896 |
| 2020-05-01 | $130.86 | $131.10 | $126.93 | $127.43 | $125.86 | 6,015,563 |
| 2020-04-30 | $138.10 | $138.10 | $133.50 | $133.73 | $132.09 | 6,868,199 |
| 2020-04-29 | $135.04 | $139.36 | $134.53 | $138.88 | $137.17 | 4,885,494 |
| 2020-04-28 | $135.79 | $136.46 | $132.50 | $132.65 | $131.02 | 4,556,783 |
| 2020-04-27 | $133.22 | $134.67 | $132.51 | $133.54 | $131.90 | 4,451,812 |
| 2020-04-24 | $129.29 | $132.23 | $128.32 | $131.91 | $130.29 | 3,993,989 |
| 2020-04-23 | $130.46 | $131.92 | $129.00 | $129.30 | $127.71 | 4,272,239 |
| 2020-04-22 | $127.15 | $131.24 | $127.05 | $130.50 | $128.90 | 6,015,263 |
| 2020-04-21 | $127.11 | $127.82 | $122.78 | $123.52 | $122.00 | 6,383,646 |
| 2020-04-20 | $130.01 | $132.12 | $129.27 | $129.31 | $127.72 | 3,120,611 |
| 2020-04-17 | $133.36 | $133.95 | $130.86 | $132.11 | $130.49 | 5,097,583 |
| 2020-04-16 | $129.65 | $131.43 | $128.40 | $130.83 | $129.22 | 4,654,983 |
| 2020-04-15 | $128.05 | $128.13 | $125.99 | $127.45 | $125.88 | 6,013,364 |
| 2020-04-14 | $128.62 | $131.10 | $128.18 | $130.98 | $129.37 | 7,673,223 |
| 2020-04-13 | $123.33 | $125.69 | $122.75 | $125.49 | $123.95 | 5,480,835 |
| 2020-04-09 | $128.19 | $129.64 | $122.89 | $123.87 | $122.35 | 10,407,505 |
| 2020-04-08 | $124.99 | $127.49 | $123.38 | $126.87 | $125.31 | 4,755,785 |
| 2020-04-07 | $127.70 | $127.88 | $122.80 | $122.80 | $121.29 | 5,901,428 |
| 2020-04-06 | $117.23 | $123.81 | $117.22 | $123.18 | $121.67 | 8,685,475 |
| 2020-04-03 | $114.00 | $115.46 | $110.81 | $112.04 | $110.66 | 3,588,799 |
| 2020-04-02 | $110.34 | $114.70 | $110.24 | $114.33 | $112.93 | 4,923,056 |
| 2020-04-01 | $113.44 | $116.19 | $110.18 | $111.33 | $109.96 | 6,468,137 |
| 2020-03-31 | $119.74 | $121.34 | $116.36 | $117.14 | $115.70 | 5,113,256 |
| 2020-03-30 | $117.12 | $119.91 | $115.84 | $119.50 | $118.03 | 4,572,755 |
| 2020-03-27 | $117.53 | $119.07 | $114.95 | $114.99 | $113.58 | 6,285,702 |
| 2020-03-26 | $116.80 | $122.00 | $116.20 | $121.72 | $120.22 | 4,606,386 |
| 2020-03-25 | $116.74 | $120.39 | $112.71 | $114.76 | $113.35 | 4,900,833 |
| 2020-03-24 | $111.50 | $116.08 | $111.40 | $115.63 | $114.21 | 7,814,289 |
| 2020-03-23 | $102.45 | $106.30 | $99.92 | $104.81 | $103.52 | 6,576,843 |
| 2020-03-20 | $107.15 | $109.22 | $100.80 | $101.06 | $99.82 | 6,866,489 |
| 2020-03-19 | $100.29 | $106.15 | $97.04 | $102.86 | $101.60 | 5,146,317 |
| 2020-03-18 | $102.00 | $106.37 | $96.00 | $101.07 | $99.83 | 7,254,238 |
| 2020-03-17 | $103.77 | $111.42 | $100.50 | $110.23 | $108.88 | 9,597,857 |
| 2020-03-16 | $105.20 | $112.44 | $101.28 | $101.97 | $100.72 | 6,547,925 |
| 2020-03-13 | $115.32 | $120.16 | $109.10 | $119.14 | $117.68 | 5,800,014 |
| 2020-03-12 | $112.94 | $117.63 | $108.59 | $108.61 | $107.28 | 6,888,018 |
| 2020-03-11 | $124.13 | $127.00 | $120.19 | $121.43 | $119.94 | 7,281,434 |
| 2020-03-10 | $125.53 | $128.36 | $121.23 | $128.36 | $126.78 | 6,277,365 |
| 2020-03-09 | $120.66 | $127.00 | $120.48 | $120.91 | $119.42 | 7,087,165 |
| 2020-03-06 | $130.51 | $132.73 | $128.65 | $131.88 | $130.26 | 7,409,637 |
| 2020-03-05 | $135.01 | $137.78 | $133.29 | $134.47 | $132.82 | 5,672,987 |
| 2020-03-04 | $134.68 | $138.83 | $133.25 | $138.83 | $137.12 | 5,401,530 |
| 2020-03-03 | $137.05 | $138.91 | $131.11 | $132.06 | $130.44 | 7,400,477 |
| 2020-03-02 | $133.68 | $136.56 | $130.01 | $136.54 | $134.86 | 7,041,522 |
| 2020-02-28 | $124.60 | $132.68 | $124.31 | $131.97 | $130.35 | 9,649,570 |
| 2020-02-27 | $132.00 | $134.05 | $129.10 | $129.42 | $127.83 | 12,981,215 |
| 2020-02-26 | $136.02 | $138.25 | $134.59 | $135.67 | $134.00 | 9,546,869 |
| 2020-02-25 | $140.50 | $140.94 | $134.21 | $134.86 | $133.20 | 12,829,291 |
| 2020-02-24 | $138.77 | $140.73 | $137.54 | $138.86 | $137.15 | 9,864,088 |
| 2020-02-21 | $148.86 | $148.95 | $144.96 | $145.45 | $143.66 | 7,082,520 |
| 2020-02-20 | $151.60 | $151.80 | $147.54 | $149.85 | $148.01 | 3,877,991 |
| 2020-02-19 | $150.74 | $152.52 | $150.50 | $152.25 | $150.38 | 4,066,971 |
| 2020-02-18 | $147.67 | $148.66 | $147.11 | $148.43 | $146.61 | 5,909,643 |
| 2020-02-14 | $152.00 | $152.62 | $149.79 | $150.69 | $148.84 | 3,734,868 |
| 2020-02-13 | $149.95 | $152.33 | $149.74 | $151.34 | $149.48 | 3,982,815 |
| 2020-02-12 | $149.99 | $151.16 | $149.99 | $150.98 | $149.13 | 3,719,161 |
| 2020-02-11 | $147.12 | $149.50 | $147.12 | $148.88 | $147.05 | 5,417,109 |
| 2020-02-10 | $142.58 | $145.83 | $142.50 | $145.80 | $144.01 | 4,099,213 |
| 2020-02-07 | $145.45 | $145.57 | $143.46 | $143.54 | $141.78 | 5,236,192 |
| 2020-02-06 | $147.00 | $147.04 | $145.19 | $146.90 | $145.10 | 2,710,945 |
| 2020-02-05 | $146.50 | $147.11 | $144.86 | $146.80 | $145.00 | 5,396,479 |
| 2020-02-04 | $143.20 | $144.07 | $142.47 | $143.94 | $142.17 | 5,407,779 |
| 2020-02-03 | $138.17 | $139.64 | $137.99 | $139.45 | $137.74 | 3,843,678 |
| 2020-01-31 | $141.44 | $141.57 | $136.96 | $137.57 | $135.88 | 6,102,390 |
| 2020-01-30 | $141.59 | $142.94 | $139.97 | $142.71 | $140.96 | 5,167,125 |
| 2020-01-29 | $144.66 | $145.14 | $142.81 | $143.04 | $141.28 | 2,938,907 |
| 2020-01-28 | $143.25 | $145.58 | $142.41 | $145.25 | $143.47 | 3,709,734 |
| 2020-01-27 | $142.86 | $143.50 | $141.25 | $141.70 | $139.96 | 6,791,323 |
| 2020-01-24 | $150.31 | $150.74 | $146.55 | $147.65 | $145.84 | 4,999,617 |
| 2020-01-23 | $147.80 | $148.30 | $146.57 | $148.30 | $146.48 | 4,369,963 |
| 2020-01-22 | $147.24 | $148.61 | $146.96 | $147.38 | $145.57 | 3,536,839 |
| 2020-01-21 | $145.48 | $146.83 | $145.35 | $146.18 | $144.38 | 2,632,577 |
| 2020-01-17 | $146.09 | $146.10 | $145.02 | $146.06 | $144.27 | 2,948,228 |
| 2020-01-16 | $144.48 | $145.46 | $144.31 | $145.46 | $143.67 | 3,119,316 |
| 2020-01-15 | $144.71 | $144.92 | $142.74 | $143.15 | $141.39 | 3,690,242 |
| 2020-01-14 | $145.18 | $146.27 | $144.42 | $145.30 | $143.52 | 3,027,002 |
| 2020-01-13 | $144.20 | $145.06 | $143.68 | $145.00 | $143.22 | 3,533,974 |
| 2020-01-10 | $145.02 | $145.02 | $142.74 | $143.00 | $141.24 | 2,251,938 |
| 2020-01-09 | $145.21 | $145.21 | $142.84 | $144.20 | $142.43 | 3,202,520 |
| 2020-01-08 | $143.13 | $144.11 | $142.52 | $143.38 | $141.62 | 3,056,807 |
| 2020-01-07 | $142.24 | $143.65 | $141.40 | $143.14 | $141.38 | 3,273,912 |
| 2020-01-06 | $140.51 | $141.13 | $139.77 | $140.79 | $139.06 | 3,257,431 |
| 2020-01-03 | $142.55 | $143.43 | $141.88 | $142.31 | $140.56 | 4,981,815 |
| 2020-01-02 | $143.79 | $144.94 | $143.31 | $144.68 | $142.90 | 2,600,149 |
| 2019-12-31 | $140.75 | $141.68 | $140.41 | $141.41 | $139.67 | 2,853,301 |
| 2019-12-30 | $142.50 | $142.50 | $140.25 | $141.23 | $139.50 | 2,955,049 |
| 2019-12-27 | $143.27 | $143.40 | $141.96 | $142.26 | $140.51 | 1,844,258 |
| 2019-12-26 | $142.52 | $142.98 | $142.07 | $142.75 | $141.00 | 1,574,874 |
| 2019-12-24 | $142.43 | $142.43 | $141.43 | $142.37 | $140.62 | 1,177,557 |
| 2019-12-23 | $143.13 | $143.42 | $141.62 | $142.08 | $140.33 | 2,726,281 |
| 2019-12-20 | $142.90 | $143.97 | $142.42 | $143.50 | $139.65 | 3,268,727 |
| 2019-12-19 | $141.93 | $142.24 | $141.15 | $142.13 | $138.32 | 2,352,132 |
| 2019-12-18 | $142.20 | $142.20 | $141.09 | $141.31 | $137.52 | 2,421,507 |
| 2019-12-17 | $142.00 | $142.09 | $140.98 | $141.80 | $138.00 | 2,789,748 |
| 2019-12-16 | $141.58 | $142.10 | $140.93 | $141.00 | $137.22 | 3,550,392 |
| 2019-12-13 | $140.39 | $141.93 | $139.41 | $139.86 | $136.11 | 5,008,709 |
| 2019-12-12 | $136.67 | $140.47 | $136.53 | $140.40 | $136.63 | 6,028,566 |
| 2019-12-11 | $134.59 | $136.54 | $134.07 | $136.48 | $132.82 | 4,807,275 |
| 2019-12-10 | $133.59 | $134.45 | $133.24 | $133.62 | $130.04 | 2,538,622 |
| 2019-12-09 | $134.06 | $134.40 | $133.07 | $133.09 | $129.52 | 1,975,447 |
| 2019-12-06 | $133.33 | $134.28 | $133.33 | $133.99 | $130.40 | 3,375,766 |
| 2019-12-05 | $131.86 | $132.39 | $131.47 | $132.03 | $128.49 | 2,438,125 |
| 2019-12-04 | $131.00 | $131.72 | $130.87 | $131.24 | $127.72 | 3,237,730 |
| 2019-12-03 | $128.65 | $129.43 | $127.92 | $129.34 | $125.87 | 6,834,523 |
| 2019-12-02 | $133.19 | $133.34 | $130.95 | $131.18 | $127.66 | 4,547,649 |
| 2019-11-29 | $133.67 | $133.74 | $132.83 | $132.91 | $129.35 | 1,639,183 |
| 2019-11-27 | $134.05 | $134.41 | $133.76 | $134.41 | $130.81 | 2,295,614 |
| 2019-11-26 | $133.64 | $133.85 | $132.86 | $133.51 | $129.93 | 3,547,063 |
| 2019-11-25 | $132.06 | $133.96 | $132.06 | $133.94 | $130.35 | 3,300,697 |
| 2019-11-22 | $131.67 | $132.18 | $130.66 | $130.92 | $127.41 | 3,200,807 |
| 2019-11-21 | $132.00 | $132.31 | $130.60 | $131.15 | $127.63 | 4,079,434 |
| 2019-11-20 | $133.24 | $133.99 | $131.56 | $132.60 | $129.04 | 4,940,938 |
| 2019-11-19 | $135.06 | $135.25 | $133.33 | $133.91 | $130.32 | 3,317,462 |
| 2019-11-18 | $134.23 | $135.20 | $133.61 | $134.37 | $130.77 | 1,965,838 |
| 2019-11-15 | $134.75 | $135.26 | $133.72 | $134.29 | $130.69 | 4,092,201 |
| 2019-11-14 | $132.87 | $133.06 | $131.98 | $132.94 | $129.37 | 2,611,370 |
| 2019-11-13 | $132.18 | $133.52 | $131.80 | $133.18 | $129.61 | 2,864,200 |
| 2019-11-12 | $133.25 | $133.96 | $132.45 | $132.95 | $129.38 | 2,349,748 |
| 2019-11-11 | $132.08 | $132.92 | $131.60 | $132.67 | $129.11 | 2,572,505 |
| 2019-11-08 | $132.32 | $133.21 | $131.43 | $133.21 | $129.64 | 3,370,959 |
| 2019-11-07 | $133.85 | $134.28 | $132.33 | $132.93 | $129.36 | 3,926,035 |
| 2019-11-06 | $132.53 | $132.67 | $130.97 | $132.15 | $128.61 | 4,255,473 |
| 2019-11-05 | $133.17 | $134.02 | $132.60 | $132.96 | $129.39 | 2,701,754 |
| 2019-11-04 | $132.24 | $133.08 | $131.82 | $132.89 | $129.33 | 3,877,029 |
| 2019-11-01 | $128.50 | $130.14 | $128.23 | $130.12 | $126.63 | 4,370,911 |
| 2019-10-31 | $127.86 | $128.00 | $126.13 | $127.49 | $124.07 | 3,921,129 |
| 2019-10-30 | $128.76 | $128.76 | $127.21 | $128.22 | $124.78 | 3,384,913 |
| 2019-10-29 | $129.18 | $130.16 | $127.94 | $128.08 | $124.65 | 3,571,496 |
| 2019-10-28 | $128.10 | $129.12 | $127.82 | $128.96 | $125.50 | 4,839,062 |
| 2019-10-25 | $125.06 | $127.14 | $125.06 | $127.03 | $123.62 | 4,571,475 |
| 2019-10-24 | $123.11 | $124.56 | $122.90 | $124.51 | $121.17 | 4,817,802 |
| 2019-10-23 | $121.28 | $122.21 | $120.62 | $121.30 | $118.05 | 5,805,596 |
| 2019-10-22 | $124.82 | $124.99 | $123.42 | $123.45 | $120.14 | 3,588,376 |
| 2019-10-21 | $123.00 | $124.44 | $122.84 | $124.39 | $121.05 | 5,126,858 |
| 2019-10-18 | $123.11 | $123.49 | $121.01 | $122.10 | $118.83 | 3,599,223 |
| 2019-10-17 | $124.60 | $125.11 | $122.56 | $123.31 | $120.00 | 3,346,557 |
| 2019-10-16 | $124.25 | $124.92 | $123.00 | $123.23 | $119.93 | 3,476,988 |
| 2019-10-15 | $123.17 | $125.38 | $123.17 | $125.05 | $121.70 | 3,830,184 |
| 2019-10-14 | $122.43 | $122.87 | $122.05 | $122.61 | $119.32 | 2,207,197 |
| 2019-10-11 | $122.10 | $123.88 | $121.81 | $122.43 | $119.15 | 8,583,439 |
| 2019-10-10 | $118.89 | $120.83 | $118.77 | $119.70 | $116.49 | 4,670,134 |
| 2019-10-09 | $118.18 | $119.35 | $117.90 | $118.57 | $115.39 | 3,235,565 |
| 2019-10-08 | $118.39 | $118.75 | $116.32 | $116.52 | $113.40 | 6,120,674 |
| 2019-10-07 | $120.10 | $120.79 | $119.62 | $119.66 | $116.45 | 5,740,405 |
| 2019-10-04 | $118.92 | $120.32 | $118.52 | $120.26 | $117.03 | 3,595,404 |
| 2019-10-03 | $116.38 | $118.32 | $115.08 | $118.18 | $115.01 | 5,586,971 |
| 2019-10-02 | $117.22 | $117.54 | $115.72 | $116.39 | $113.27 | 4,984,804 |
| 2019-10-01 | $119.96 | $121.32 | $117.86 | $118.32 | $115.15 | 4,783,284 |
| 2019-09-30 | $118.59 | $119.26 | $117.95 | $119.13 | $115.94 | 2,604,461 |
| 2019-09-27 | $119.69 | $120.22 | $116.86 | $117.77 | $114.61 | 6,874,022 |
| 2019-09-26 | $120.30 | $120.98 | $119.35 | $120.63 | $117.39 | 4,888,173 |
| 2019-09-25 | $117.61 | $120.52 | $116.67 | $120.21 | $116.99 | 5,218,492 |
| 2019-09-24 | $120.86 | $121.09 | $117.65 | $118.19 | $115.02 | 5,562,419 |
| 2019-09-23 | $118.82 | $120.60 | $118.82 | $119.97 | $116.75 | 4,729,250 |
| 2019-09-20 | $121.50 | $121.52 | $118.54 | $118.95 | $115.76 | 5,105,619 |
| 2019-09-19 | $122.05 | $122.36 | $121.09 | $121.22 | $117.97 | 3,191,657 |
| 2019-09-18 | $121.55 | $121.77 | $120.08 | $121.71 | $118.45 | 2,236,041 |
| 2019-09-17 | $120.60 | $121.68 | $120.28 | $121.58 | $118.32 | 3,294,800 |
| 2019-09-16 | $120.89 | $121.55 | $120.05 | $121.09 | $117.84 | 2,348,140 |
| 2019-09-13 | $121.80 | $122.48 | $121.34 | $121.91 | $118.64 | 3,541,542 |
| 2019-09-12 | $122.67 | $123.13 | $121.17 | $121.97 | $118.70 | 4,491,863 |
| 2019-09-11 | $120.73 | $121.85 | $120.11 | $121.78 | $118.51 | 3,389,668 |
| 2019-09-10 | $119.36 | $120.26 | $118.59 | $120.25 | $117.02 | 3,948,310 |
| 2019-09-09 | $120.04 | $120.92 | $119.52 | $120.01 | $116.79 | 3,358,942 |
| 2019-09-06 | $119.64 | $119.99 | $118.89 | $119.55 | $116.34 | 2,821,374 |
| 2019-09-05 | $118.45 | $120.78 | $118.31 | $119.45 | $116.25 | 7,146,522 |
| 2019-09-04 | $114.47 | $115.96 | $114.45 | $115.93 | $112.82 | 5,037,778 |
| 2019-09-03 | $113.31 | $113.57 | $111.99 | $112.61 | $109.59 | 4,367,741 |
| 2019-08-30 | $114.84 | $115.38 | $113.91 | $114.42 | $111.35 | 3,862,928 |
| 2019-08-29 | $113.18 | $114.44 | $113.10 | $113.69 | $110.64 | 5,618,088 |
| 2019-08-28 | $110.07 | $111.46 | $109.27 | $111.28 | $108.30 | 3,875,470 |
| 2019-08-27 | $111.70 | $112.08 | $109.92 | $110.57 | $107.60 | 4,037,268 |
| 2019-08-26 | $111.37 | $111.58 | $110.43 | $110.83 | $107.86 | 3,619,382 |
| 2019-08-23 | $112.90 | $114.05 | $109.30 | $109.70 | $106.76 | 12,704,642 |
| 2019-08-22 | $114.75 | $115.09 | $113.27 | $114.44 | $111.37 | 3,977,116 |
| 2019-08-21 | $114.58 | $115.14 | $114.06 | $114.59 | $111.52 | 2,568,874 |
| 2019-08-20 | $113.90 | $114.22 | $112.97 | $113.43 | $110.39 | 5,610,237 |
| 2019-08-19 | $114.66 | $115.17 | $113.55 | $114.08 | $111.02 | 4,671,918 |
| 2019-08-16 | $110.75 | $112.52 | $110.01 | $112.23 | $109.22 | 5,602,788 |
| 2019-08-15 | $110.35 | $110.50 | $108.60 | $109.55 | $106.61 | 4,796,841 |
| 2019-08-14 | $110.50 | $111.43 | $109.02 | $109.67 | $106.73 | 8,032,572 |
| 2019-08-13 | $109.86 | $114.19 | $109.29 | $113.32 | $110.28 | 9,807,157 |
| 2019-08-12 | $110.44 | $111.41 | $109.56 | $110.16 | $107.21 | 5,085,693 |
| 2019-08-09 | $112.40 | $112.68 | $110.69 | $111.48 | $108.49 | 8,114,252 |
| 2019-08-08 | $111.55 | $113.54 | $111.05 | $113.44 | $110.40 | 5,339,938 |
| 2019-08-07 | $108.65 | $110.85 | $108.40 | $110.61 | $107.64 | 7,288,881 |
| 2019-08-06 | $110.33 | $111.22 | $108.83 | $110.01 | $107.06 | 9,222,613 |
| 2019-08-05 | $110.10 | $110.27 | $107.41 | $108.29 | $105.39 | 8,987,293 |
| 2019-08-02 | $113.80 | $114.46 | $112.21 | $113.17 | $110.13 | 8,116,855 |
| 2019-08-01 | $116.77 | $119.91 | $113.78 | $114.73 | $111.65 | 13,067,470 |
| 2019-07-31 | $120.16 | $120.22 | $115.78 | $117.09 | $113.95 | 5,419,391 |
| 2019-07-30 | $119.94 | $121.05 | $119.67 | $120.70 | $117.46 | 2,812,883 |
| 2019-07-29 | $120.63 | $121.43 | $119.60 | $121.24 | $117.99 | 4,374,771 |
| 2019-07-26 | $122.00 | $122.10 | $120.77 | $120.83 | $117.59 | 3,938,158 |
| 2019-07-25 | $122.57 | $122.70 | $120.86 | $121.08 | $117.83 | 5,589,585 |
| 2019-07-24 | $120.91 | $123.56 | $120.70 | $123.31 | $120.00 | 6,885,411 |
| 2019-07-23 | $119.60 | $120.12 | $118.83 | $120.11 | $116.89 | 4,144,295 |
| 2019-07-22 | $117.25 | $118.97 | $117.21 | $118.79 | $115.60 | 5,038,855 |
| 2019-07-19 | $116.88 | $117.52 | $116.39 | $116.46 | $113.34 | 4,386,567 |
| 2019-07-18 | $114.65 | $116.73 | $114.61 | $116.45 | $113.33 | 5,235,762 |
| 2019-07-17 | $114.78 | $115.04 | $114.05 | $114.39 | $111.32 | 2,689,469 |
| 2019-07-16 | $114.55 | $114.62 | $113.48 | $113.98 | $110.92 | 3,706,492 |
| 2019-07-15 | $114.91 | $115.59 | $114.51 | $115.17 | $112.08 | 2,645,824 |
| 2019-07-12 | $112.62 | $114.31 | $112.62 | $114.25 | $111.19 | 3,549,767 |
| 2019-07-11 | $112.51 | $112.61 | $111.61 | $112.19 | $109.18 | 3,842,510 |
| 2019-07-10 | $111.97 | $113.37 | $111.68 | $111.88 | $108.88 | 4,611,325 |
| 2019-07-09 | $109.27 | $110.94 | $109.09 | $110.78 | $107.81 | 4,010,154 |
| 2019-07-08 | $109.68 | $110.23 | $109.22 | $110.01 | $107.06 | 3,857,740 |
| 2019-07-05 | $110.25 | $110.97 | $109.60 | $110.73 | $107.76 | 3,988,380 |
| 2019-07-03 | $111.82 | $111.93 | $110.80 | $111.55 | $108.56 | 2,011,073 |
| 2019-07-02 | $112.98 | $112.99 | $111.46 | $111.96 | $108.96 | 4,253,287 |
| 2019-07-01 | $115.10 | $115.96 | $112.54 | $113.29 | $110.25 | 9,121,686 |
| 2019-06-28 | $111.50 | $111.59 | $110.11 | $110.18 | $107.23 | 5,927,487 |
| 2019-06-27 | $109.33 | $110.61 | $109.33 | $110.07 | $107.12 | 5,222,556 |
| 2019-06-26 | $107.80 | $109.34 | $107.79 | $108.61 | $105.70 | 7,319,794 |
| 2019-06-25 | $107.32 | $107.68 | $105.42 | $105.49 | $102.66 | 6,157,501 |
| 2019-06-24 | $107.41 | $107.79 | $106.95 | $107.35 | $104.47 | 6,124,423 |
| 2019-06-21 | $107.13 | $108.01 | $106.84 | $107.15 | $104.28 | 5,239,187 |
| 2019-06-20 | $108.77 | $109.20 | $107.10 | $107.66 | $104.77 | 5,575,940 |
| 2019-06-19 | $106.75 | $107.24 | $105.94 | $106.43 | $103.58 | 4,718,127 |
| 2019-06-18 | $102.93 | $106.91 | $102.93 | $106.18 | $103.33 | 13,863,412 |
| 2019-06-17 | $102.61 | $102.93 | $101.78 | $102.03 | $99.29 | 6,177,108 |
| 2019-06-14 | $102.59 | $103.05 | $101.98 | $102.66 | $99.91 | 5,933,435 |
| 2019-06-13 | $105.46 | $105.71 | $104.58 | $105.28 | $102.46 | 3,578,638 |
| 2019-06-12 | $106.06 | $106.24 | $104.66 | $104.76 | $101.95 | 4,029,566 |
| 2019-06-11 | $108.36 | $108.80 | $106.42 | $107.08 | $104.21 | 8,103,873 |
| 2019-06-10 | $105.39 | $107.85 | $105.20 | $106.69 | $103.83 | 8,609,204 |
| 2019-06-07 | $103.33 | $104.36 | $102.97 | $104.09 | $101.30 | 5,674,108 |
| 2019-06-06 | $101.53 | $103.11 | $101.16 | $102.76 | $100.00 | 5,021,130 |
| 2019-06-05 | $103.03 | $103.28 | $100.24 | $101.36 | $98.64 | 10,559,503 |
| 2019-06-04 | $99.68 | $102.19 | $99.06 | $102.14 | $99.40 | 6,961,629 |
| 2019-06-03 | $99.31 | $100.07 | $97.65 | $98.12 | $95.49 | 6,731,741 |
| 2019-05-31 | $98.59 | $99.92 | $97.93 | $98.23 | $95.60 | 13,959,198 |
| 2019-05-30 | $99.20 | $100.52 | $98.97 | $99.64 | $96.97 | 7,623,345 |
| 2019-05-29 | $97.73 | $99.29 | $97.61 | $98.88 | $96.23 | 13,450,211 |
| 2019-05-28 | $100.00 | $100.32 | $98.46 | $98.55 | $95.91 | 6,066,891 |
| 2019-05-24 | $100.86 | $101.33 | $99.43 | $99.43 | $96.76 | 9,545,995 |
| 2019-05-23 | $99.90 | $100.36 | $98.50 | $100.04 | $97.36 | 12,199,357 |
| 2019-05-22 | $101.93 | $102.73 | $101.49 | $101.73 | $99.00 | 10,899,306 |
| 2019-05-21 | $103.43 | $106.70 | $102.57 | $103.55 | $100.77 | 9,899,590 |
| 2019-05-20 | $102.10 | $102.82 | $100.58 | $101.24 | $98.52 | 18,873,159 |
| 2019-05-17 | $105.87 | $108.05 | $105.10 | $105.43 | $102.60 | 19,491,603 |
| 2019-05-16 | $107.47 | $108.63 | $106.83 | $107.50 | $104.62 | 11,684,703 |
| 2019-05-15 | $106.77 | $109.75 | $106.66 | $109.04 | $106.12 | 12,854,055 |
| 2019-05-14 | $106.88 | $108.54 | $106.36 | $108.04 | $105.14 | 10,849,308 |
| 2019-05-13 | $106.75 | $107.52 | $104.93 | $105.34 | $102.51 | 17,638,415 |
| 2019-05-10 | $109.80 | $111.23 | $107.98 | $110.46 | $107.50 | 13,496,184 |
| 2019-05-09 | $110.25 | $111.11 | $108.15 | $110.58 | $107.61 | 18,424,498 |
| 2019-05-08 | $112.23 | $113.87 | $112.00 | $112.16 | $109.15 | 8,919,016 |
| 2019-05-07 | $114.24 | $114.51 | $111.76 | $112.97 | $109.94 | 11,569,716 |
| 2019-05-06 | $113.64 | $115.71 | $113.19 | $115.61 | $112.51 | 6,786,512 |
| 2019-05-03 | $117.17 | $117.57 | $116.40 | $117.49 | $114.34 | 6,163,600 |
| 2019-05-02 | $115.37 | $117.54 | $115.16 | $116.45 | $113.33 | 6,793,784 |
| 2019-05-01 | $117.20 | $117.88 | $115.27 | $115.36 | $112.27 | 7,188,568 |
| 2019-04-30 | $115.36 | $116.51 | $115.21 | $116.25 | $113.13 | 5,199,656 |
| 2019-04-29 | $115.55 | $115.80 | $114.83 | $115.20 | $112.11 | 3,714,456 |
| 2019-04-26 | $114.70 | $115.84 | $113.49 | $115.81 | $112.70 | 11,044,057 |
| 2019-04-25 | $118.91 | $119.21 | $116.44 | $117.24 | $114.10 | 9,989,713 |
| 2019-04-24 | $118.48 | $120.71 | $118.47 | $119.60 | $116.39 | 6,921,223 |
| 2019-04-23 | $118.12 | $118.89 | $117.80 | $118.59 | $115.41 | 4,948,903 |
| 2019-04-22 | $117.07 | $117.89 | $116.80 | $117.64 | $114.48 | 5,135,618 |
| 2019-04-18 | $117.83 | $118.02 | $117.10 | $117.73 | $114.57 | 5,792,228 |
| 2019-04-17 | $118.14 | $118.83 | $116.89 | $117.56 | $114.41 | 8,519,623 |
| 2019-04-16 | $113.89 | $115.87 | $113.83 | $115.85 | $112.74 | 6,923,976 |
| 2019-04-15 | $113.88 | $113.96 | $112.42 | $113.09 | $110.06 | 4,677,873 |
| 2019-04-12 | $113.44 | $113.91 | $112.96 | $113.91 | $110.86 | 3,892,430 |
| 2019-04-11 | $112.45 | $113.03 | $112.00 | $112.33 | $109.32 | 4,267,153 |
| 2019-04-10 | $111.30 | $112.77 | $111.24 | $112.44 | $109.42 | 6,242,584 |
| 2019-04-09 | $112.15 | $112.15 | $111.08 | $111.54 | $108.55 | 5,261,122 |
| 2019-04-08 | $111.96 | $112.90 | $111.80 | $112.77 | $109.75 | 3,914,770 |
| 2019-04-05 | $112.35 | $112.67 | $111.70 | $112.54 | $109.52 | 4,645,790 |
| 2019-04-04 | $111.09 | $112.39 | $110.96 | $111.70 | $108.70 | 6,617,574 |
| 2019-04-03 | $110.80 | $112.50 | $110.56 | $111.58 | $108.59 | 9,059,803 |
| 2019-04-02 | $108.99 | $109.30 | $108.39 | $109.04 | $106.12 | 3,442,750 |
| 2019-04-01 | $107.94 | $109.05 | $107.48 | $108.95 | $106.03 | 5,937,328 |
| 2019-03-29 | $105.87 | $106.55 | $105.66 | $106.33 | $103.48 | 5,591,899 |
| 2019-03-28 | $105.00 | $105.81 | $103.99 | $104.63 | $101.82 | 7,071,033 |
| 2019-03-27 | $106.49 | $106.80 | $104.12 | $104.83 | $102.02 | 7,938,890 |
| 2019-03-26 | $106.57 | $107.22 | $105.64 | $106.38 | $103.53 | 4,838,870 |
| 2019-03-25 | $106.08 | $106.95 | $104.58 | $105.40 | $102.57 | 5,830,234 |
| 2019-03-22 | $109.26 | $109.51 | $106.66 | $106.75 | $103.89 | 9,067,682 |
| 2019-03-21 | $106.63 | $110.60 | $106.63 | $109.89 | $106.94 | 9,309,698 |
| 2019-03-20 | $107.27 | $107.68 | $105.61 | $106.23 | $103.38 | 5,809,327 |
| 2019-03-19 | $106.73 | $107.49 | $106.42 | $107.15 | $104.28 | 6,825,214 |
| 2019-03-18 | $106.31 | $106.89 | $105.30 | $105.93 | $103.09 | 4,747,740 |
| 2019-03-15 | $104.74 | $107.12 | $104.70 | $106.22 | $103.37 | 8,432,138 |
| 2019-03-14 | $103.90 | $104.49 | $103.41 | $103.45 | $100.68 | 4,354,248 |
| 2019-03-13 | $104.18 | $104.81 | $103.86 | $104.03 | $101.24 | 4,455,730 |
| 2019-03-12 | $103.42 | $104.11 | $102.69 | $103.61 | $100.83 | 4,319,418 |
| 2019-03-11 | $101.48 | $103.59 | $101.33 | $103.10 | $100.33 | 5,974,645 |
| 2019-03-08 | $99.43 | $101.04 | $99.04 | $100.95 | $98.24 | 5,052,399 |
| 2019-03-07 | $101.50 | $101.70 | $100.42 | $100.98 | $98.27 | 6,388,224 |
| 2019-03-06 | $103.70 | $103.70 | $102.03 | $102.09 | $99.35 | 4,657,175 |
| 2019-03-05 | $104.01 | $104.44 | $103.29 | $103.84 | $101.06 | 4,148,861 |
| 2019-03-04 | $104.98 | $105.30 | $102.99 | $104.33 | $101.53 | 4,528,178 |
| 2019-03-01 | $104.26 | $104.80 | $103.23 | $104.28 | $101.48 | 4,427,431 |
| 2019-02-28 | $102.81 | $103.61 | $102.56 | $103.33 | $100.56 | 4,489,031 |
| 2019-02-27 | $103.97 | $103.97 | $102.22 | $103.38 | $100.61 | 5,834,332 |
| 2019-02-26 | $104.74 | $105.14 | $104.13 | $104.45 | $101.65 | 3,481,613 |
| 2019-02-25 | $105.67 | $106.27 | $105.01 | $105.13 | $102.31 | 4,922,826 |
| 2019-02-22 | $103.61 | $104.31 | $103.41 | $104.18 | $101.39 | 4,632,956 |
| 2019-02-21 | $103.25 | $103.58 | $102.41 | $102.72 | $99.97 | 4,651,802 |
| 2019-02-20 | $102.93 | $104.03 | $102.93 | $103.36 | $100.59 | 4,446,235 |
| 2019-02-19 | $102.17 | $103.08 | $102.15 | $102.43 | $99.68 | 3,495,841 |
| 2019-02-15 | $102.76 | $102.96 | $101.85 | $102.55 | $99.80 | 4,945,305 |
| 2019-02-14 | $101.30 | $102.71 | $101.28 | $102.03 | $99.29 | 4,402,454 |
| 2019-02-13 | $101.85 | $102.49 | $101.43 | $101.73 | $99.00 | 3,993,578 |
| 2019-02-12 | $100.57 | $101.76 | $100.44 | $101.49 | $98.77 | 5,755,913 |
| 2019-02-11 | $99.13 | $99.53 | $98.48 | $99.28 | $96.62 | 3,458,581 |
| 2019-02-08 | $97.47 | $99.04 | $97.12 | $98.85 | $96.20 | 5,897,758 |
| 2019-02-07 | $99.89 | $100.45 | $98.27 | $99.12 | $96.46 | 9,107,545 |
| 2019-02-06 | $100.18 | $101.97 | $100.03 | $101.30 | $98.58 | 8,301,510 |
| 2019-02-05 | $98.27 | $99.22 | $98.01 | $98.85 | $96.20 | 7,336,167 |
| 2019-02-04 | $97.76 | $98.31 | $96.99 | $98.30 | $95.66 | 4,625,688 |
| 2019-02-01 | $96.84 | $98.24 | $96.67 | $97.82 | $95.20 | 5,772,968 |
| 2019-01-31 | $96.27 | $97.30 | $95.52 | $96.59 | $94.00 | 5,637,116 |
| 2019-01-30 | $95.37 | $96.99 | $94.44 | $96.66 | $94.07 | 6,129,423 |
| 2019-01-29 | $95.21 | $95.48 | $93.67 | $93.82 | $91.30 | 5,465,049 |
| 2019-01-28 | $93.16 | $95.73 | $93.16 | $95.08 | $92.53 | 8,133,173 |
| 2019-01-25 | $95.45 | $97.25 | $94.77 | $96.89 | $94.29 | 9,086,931 |
| 2019-01-24 | $92.13 | $95.48 | $92.13 | $95.12 | $92.57 | 12,641,985 |
| 2019-01-23 | $90.82 | $91.18 | $88.98 | $89.83 | $87.42 | 5,866,071 |
| 2019-01-22 | $92.02 | $92.04 | $89.54 | $90.19 | $87.77 | 7,182,667 |
| 2019-01-18 | $91.46 | $93.32 | $91.05 | $92.88 | $90.39 | 8,330,853 |
| 2019-01-17 | $88.91 | $91.12 | $88.40 | $90.64 | $88.21 | 7,914,989 |
| 2019-01-16 | $90.44 | $90.96 | $89.48 | $89.53 | $87.13 | 5,506,732 |
| 2019-01-15 | $90.61 | $91.33 | $89.82 | $90.24 | $87.82 | 5,742,165 |
| 2019-01-14 | $90.41 | $90.63 | $89.65 | $90.00 | $87.59 | 4,981,796 |
| 2019-01-11 | $90.25 | $92.33 | $90.05 | $91.57 | $89.11 | 6,668,988 |
| 2019-01-10 | $89.26 | $90.90 | $88.96 | $90.82 | $88.38 | 5,720,016 |
| 2019-01-09 | $88.61 | $90.36 | $88.61 | $89.89 | $87.48 | 8,928,038 |
| 2019-01-08 | $88.90 | $88.99 | $86.49 | $87.65 | $85.30 | 6,636,009 |
| 2019-01-07 | $86.92 | $88.86 | $86.44 | $88.16 | $85.80 | 5,578,423 |
| 2019-01-04 | $84.07 | $86.82 | $83.89 | $86.49 | $84.17 | 9,074,666 |
| 2019-01-03 | $85.61 | $86.26 | $82.55 | $82.64 | $80.42 | 9,273,007 |
| 2019-01-02 | $85.49 | $88.55 | $85.25 | $87.92 | $85.56 | 7,144,023 |
| 2018-12-31 | $87.68 | $88.14 | $86.49 | $87.28 | $84.94 | 5,230,123 |
| 2018-12-28 | $86.74 | $88.40 | $86.14 | $86.85 | $84.52 | 6,729,428 |
| 2018-12-27 | $84.09 | $86.26 | $83.30 | $86.26 | $83.95 | 8,837,034 |
| 2018-12-26 | $81.79 | $85.61 | $80.71 | $85.51 | $83.22 | 8,236,626 |
| 2018-12-24 | $82.45 | $83.52 | $80.88 | $80.96 | $78.79 | 4,774,337 |
| 2018-12-21 | $85.06 | $86.17 | $82.92 | $83.16 | $80.93 | 10,812,305 |
| 2018-12-20 | $85.71 | $86.66 | $83.57 | $84.62 | $82.35 | 14,257,334 |
| 2018-12-19 | $90.16 | $91.29 | $86.50 | $86.94 | $83.00 | 9,969,980 |
| 2018-12-18 | $90.51 | $92.26 | $90.39 | $90.88 | $86.76 | 8,734,236 |
| 2018-12-17 | $90.44 | $92.03 | $89.02 | $89.80 | $85.73 | 7,763,162 |
| 2018-12-14 | $90.64 | $92.44 | $90.64 | $90.66 | $86.55 | 6,631,181 |
| 2018-12-13 | $92.99 | $93.41 | $91.75 | $92.09 | $87.92 | 4,944,120 |
| 2018-12-12 | $92.46 | $93.73 | $91.79 | $92.40 | $88.21 | 6,862,929 |
| 2018-12-11 | $92.22 | $93.21 | $90.50 | $91.02 | $86.90 | 8,787,819 |
| 2018-12-10 | $89.38 | $90.95 | $88.90 | $90.57 | $86.47 | 7,802,956 |
| 2018-12-07 | $92.71 | $92.91 | $89.07 | $89.53 | $85.47 | 9,192,639 |
| 2018-12-06 | $90.88 | $93.06 | $90.49 | $93.06 | $88.84 | 8,025,129 |
| 2018-12-04 | $97.51 | $97.80 | $93.49 | $93.61 | $89.37 | 8,709,359 |
| 2018-12-03 | $98.86 | $99.13 | $97.42 | $98.45 | $93.99 | 7,147,288 |
| 2018-11-30 | $94.32 | $96.75 | $93.42 | $96.75 | $92.37 | 8,249,796 |
| 2018-11-29 | $94.77 | $95.35 | $94.26 | $94.44 | $90.16 | 4,588,285 |
| 2018-11-28 | $93.80 | $95.36 | $92.30 | $95.34 | $91.02 | 5,484,690 |
| 2018-11-27 | $91.93 | $93.52 | $91.65 | $92.88 | $88.67 | 7,413,744 |
| 2018-11-26 | $92.48 | $92.80 | $91.44 | $92.74 | $88.54 | 5,466,108 |
| 2018-11-23 | $90.27 | $91.71 | $90.22 | $90.93 | $86.81 | 1,525,084 |
| 2018-11-21 | $91.99 | $92.56 | $91.06 | $91.06 | $86.94 | 6,623,715 |
| 2018-11-20 | $88.19 | $91.96 | $88.00 | $90.66 | $86.55 | 8,632,092 |
| 2018-11-19 | $93.78 | $94.06 | $90.65 | $90.74 | $86.63 | 10,414,609 |
| 2018-11-16 | $92.11 | $94.80 | $92.11 | $94.28 | $90.01 | 11,986,929 |
| 2018-11-15 | $92.55 | $96.24 | $92.49 | $95.91 | $91.57 | 9,165,744 |
| 2018-11-14 | $93.98 | $94.47 | $92.06 | $92.97 | $88.76 | 8,036,337 |
| 2018-11-13 | $92.05 | $94.48 | $92.05 | $92.49 | $88.30 | 12,554,913 |
| 2018-11-12 | $93.82 | $94.07 | $91.03 | $91.31 | $87.17 | 10,312,504 |
| 2018-11-09 | $95.91 | $96.22 | $94.66 | $95.49 | $91.16 | 7,125,019 |
| 2018-11-08 | $96.64 | $97.97 | $96.51 | $97.25 | $92.84 | 3,870,265 |
| 2018-11-07 | $97.70 | $97.91 | $96.51 | $97.70 | $93.27 | 4,447,743 |
| 2018-11-06 | $95.55 | $96.84 | $95.32 | $96.51 | $92.14 | 3,703,546 |
| 2018-11-05 | $96.09 | $96.09 | $94.00 | $95.52 | $91.19 | 6,413,196 |
| 2018-11-02 | $97.77 | $98.08 | $95.28 | $96.41 | $92.04 | 9,594,400 |
| 2018-11-01 | $94.33 | $98.13 | $94.22 | $97.97 | $93.53 | 11,621,441 |
| 2018-10-31 | $94.13 | $94.34 | $92.88 | $93.46 | $89.23 | 8,245,881 |
| 2018-10-30 | $88.99 | $92.45 | $88.75 | $92.42 | $88.23 | 11,823,855 |
| 2018-10-29 | $91.00 | $91.93 | $86.95 | $88.65 | $84.63 | 11,168,573 |
| 2018-10-26 | $89.25 | $91.29 | $88.17 | $89.68 | $85.62 | 7,061,210 |
| 2018-10-25 | $89.63 | $92.01 | $89.52 | $91.33 | $87.19 | 9,404,176 |
| 2018-10-24 | $93.37 | $93.56 | $88.73 | $88.82 | $84.80 | 14,288,182 |
| 2018-10-23 | $93.08 | $95.73 | $92.29 | $95.21 | $90.90 | 13,054,835 |
| 2018-10-22 | $95.76 | $96.31 | $94.75 | $95.59 | $91.26 | 6,169,864 |
| 2018-10-19 | $97.00 | $97.69 | $94.68 | $95.08 | $90.77 | 9,420,976 |
| 2018-10-18 | $98.43 | $98.53 | $96.13 | $96.47 | $92.10 | 8,274,196 |
| 2018-10-17 | $100.50 | $100.60 | $98.43 | $99.05 | $94.56 | 5,209,786 |
| 2018-10-16 | $97.31 | $99.64 | $97.24 | $99.54 | $95.03 | 7,121,914 |
| 2018-10-15 | $96.90 | $97.37 | $96.03 | $96.28 | $91.92 | 6,461,425 |
| 2018-10-12 | $98.24 | $98.79 | $95.82 | $97.34 | $92.93 | 9,204,129 |
| 2018-10-11 | $96.31 | $98.44 | $94.67 | $95.45 | $91.13 | 20,901,703 |
| 2018-10-10 | $99.13 | $99.32 | $96.30 | $96.30 | $91.94 | 21,357,924 |
| 2018-10-09 | $100.79 | $101.50 | $100.24 | $100.88 | $96.31 | 8,212,078 |
| 2018-10-08 | $101.29 | $102.23 | $100.10 | $101.07 | $96.49 | 8,901,248 |
| 2018-10-05 | $104.25 | $104.66 | $101.31 | $102.27 | $97.64 | 9,585,697 |
| 2018-10-04 | $106.15 | $106.19 | $103.76 | $104.65 | $99.91 | 9,661,592 |
| 2018-10-03 | $107.36 | $107.64 | $106.07 | $107.06 | $102.21 | 4,745,820 |
| 2018-10-02 | $106.27 | $108.17 | $106.23 | $106.65 | $101.82 | 5,116,319 |
| 2018-10-01 | $106.76 | $107.55 | $106.49 | $106.73 | $101.90 | 3,879,893 |
| 2018-09-28 | $105.59 | $106.83 | $105.25 | $106.45 | $101.63 | 3,966,653 |
| 2018-09-27 | $105.63 | $106.21 | $105.31 | $105.87 | $101.07 | 2,361,253 |
| 2018-09-26 | $105.67 | $106.51 | $105.19 | $105.21 | $100.44 | 4,817,624 |
| 2018-09-25 | $107.07 | $107.56 | $105.95 | $106.15 | $101.34 | 4,006,545 |
| 2018-09-24 | $106.62 | $107.89 | $106.33 | $107.87 | $102.98 | 3,925,090 |
| 2018-09-21 | $107.51 | $108.04 | $106.96 | $107.11 | $102.26 | 4,979,502 |
| 2018-09-20 | $107.25 | $108.06 | $107.11 | $107.65 | $102.77 | 6,214,113 |
| 2018-09-19 | $106.05 | $106.74 | $105.73 | $106.28 | $101.47 | 3,422,972 |
| 2018-09-18 | $105.51 | $106.70 | $105.51 | $106.04 | $101.24 | 2,876,949 |
| 2018-09-17 | $105.96 | $106.62 | $105.13 | $105.24 | $100.47 | 5,406,078 |
| 2018-09-14 | $106.18 | $107.09 | $105.85 | $106.68 | $101.85 | 5,189,168 |
| 2018-09-13 | $105.68 | $106.76 | $105.06 | $105.59 | $100.81 | 6,730,147 |
| 2018-09-12 | $104.08 | $104.34 | $102.16 | $104.31 | $99.58 | 9,253,976 |
| 2018-09-11 | $106.00 | $106.26 | $105.01 | $105.52 | $100.74 | 5,204,995 |
| 2018-09-10 | $106.59 | $106.90 | $105.93 | $106.86 | $102.02 | 3,183,417 |
| 2018-09-07 | $105.90 | $107.29 | $105.53 | $105.83 | $101.04 | 7,153,493 |
| 2018-09-06 | $108.56 | $108.66 | $106.15 | $106.30 | $101.48 | 9,048,549 |
| 2018-09-05 | $109.68 | $109.87 | $108.21 | $109.13 | $104.19 | 5,249,548 |
| 2018-09-04 | $108.48 | $109.73 | $108.11 | $109.73 | $104.76 | 4,846,781 |
| 2018-08-31 | $108.29 | $109.03 | $108.27 | $108.94 | $104.01 | 2,339,390 |
| 2018-08-30 | $109.32 | $109.72 | $108.32 | $108.47 | $103.56 | 7,072,083 |
| 2018-08-29 | $109.15 | $109.85 | $108.76 | $109.64 | $104.67 | 3,411,430 |
| 2018-08-28 | $109.30 | $109.51 | $108.04 | $109.02 | $104.08 | 4,336,770 |
| 2018-08-27 | $107.62 | $109.37 | $107.50 | $108.61 | $103.69 | 6,209,493 |
| 2018-08-24 | $105.94 | $106.94 | $105.75 | $106.94 | $102.10 | 4,139,401 |
| 2018-08-23 | $105.21 | $105.99 | $105.04 | $105.33 | $100.56 | 3,709,060 |
| 2018-08-22 | $104.37 | $105.30 | $103.89 | $105.20 | $100.43 | 4,136,406 |
| 2018-08-21 | $103.20 | $105.11 | $103.10 | $104.81 | $100.06 | 4,824,724 |
| 2018-08-20 | $102.81 | $103.40 | $101.63 | $102.69 | $98.04 | 5,284,849 |
| 2018-08-17 | $102.47 | $103.12 | $101.38 | $102.83 | $98.17 | 10,048,038 |
| 2018-08-16 | $104.44 | $104.51 | $103.36 | $103.59 | $98.90 | 5,041,154 |
| 2018-08-15 | $104.46 | $104.85 | $102.73 | $103.75 | $99.05 | 9,409,596 |
| 2018-08-14 | $106.26 | $106.54 | $105.37 | $105.50 | $100.72 | 4,119,826 |
| 2018-08-13 | $105.70 | $106.67 | $105.62 | $105.75 | $100.96 | 3,972,244 |
| 2018-08-10 | $105.85 | $106.48 | $105.16 | $105.63 | $100.85 | 8,613,697 |
| 2018-08-09 | $108.60 | $108.83 | $108.06 | $108.17 | $103.27 | 3,600,027 |
| 2018-08-08 | $108.75 | $109.36 | $108.48 | $109.23 | $104.28 | 3,688,870 |
| 2018-08-07 | $108.47 | $108.89 | $108.07 | $108.89 | $103.96 | 3,202,971 |
| 2018-08-06 | $107.55 | $108.16 | $106.78 | $108.16 | $103.26 | 3,035,361 |
| 2018-08-03 | $107.53 | $107.75 | $106.98 | $107.59 | $102.72 | 3,029,093 |
| 2018-08-02 | $105.50 | $107.58 | $105.15 | $107.42 | $102.55 | 4,080,325 |
| 2018-08-01 | $106.47 | $107.48 | $106.00 | $106.35 | $101.53 | 3,549,107 |
| 2018-07-31 | $106.87 | $107.87 | $105.89 | $105.89 | $101.09 | 4,381,741 |
| 2018-07-30 | $107.14 | $107.22 | $105.43 | $106.09 | $101.28 | 9,478,490 |
| 2018-07-27 | $107.62 | $108.34 | $106.10 | $106.82 | $101.98 | 8,492,343 |
| 2018-07-26 | $106.20 | $107.41 | $106.19 | $107.35 | $102.49 | 16,403,235 |
| 2018-07-25 | $105.32 | $105.91 | $104.07 | $105.79 | $101.00 | 11,150,079 |
| 2018-07-24 | $107.60 | $107.77 | $105.17 | $105.26 | $100.49 | 10,418,670 |
| 2018-07-23 | $106.03 | $106.74 | $104.59 | $106.59 | $101.76 | 5,331,949 |
| 2018-07-20 | $106.64 | $106.98 | $105.77 | $106.66 | $101.83 | 3,538,947 |
| 2018-07-19 | $106.63 | $107.22 | $106.07 | $106.77 | $101.93 | 4,173,634 |
| 2018-07-18 | $106.80 | $107.19 | $106.30 | $107.12 | $102.27 | 4,794,771 |
| 2018-07-17 | $103.90 | $106.05 | $103.71 | $106.04 | $101.24 | 8,308,142 |
| 2018-07-16 | $105.00 | $105.39 | $104.59 | $104.66 | $99.92 | 2,759,009 |
| 2018-07-13 | $105.35 | $105.46 | $104.70 | $104.98 | $100.22 | 2,846,575 |
| 2018-07-12 | $103.97 | $105.30 | $103.79 | $105.20 | $100.43 | 5,981,444 |
| 2018-07-11 | $105.15 | $105.51 | $103.94 | $103.94 | $99.23 | 7,964,495 |
| 2018-07-10 | $105.88 | $107.00 | $105.77 | $106.88 | $102.04 | 6,274,420 |
| 2018-07-09 | $105.77 | $105.84 | $104.44 | $105.74 | $100.95 | 4,233,266 |
| 2018-07-06 | $103.41 | $105.12 | $103.15 | $104.95 | $100.20 | 7,318,289 |
| 2018-07-05 | $102.14 | $103.67 | $102.11 | $103.63 | $98.94 | 5,201,426 |
| 2018-07-03 | $103.22 | $103.38 | $100.91 | $100.91 | $96.34 | 4,294,410 |
| 2018-07-02 | $101.36 | $103.09 | $100.90 | $102.71 | $98.06 | 4,582,336 |
| 2018-06-29 | $103.05 | $103.68 | $102.50 | $102.67 | $98.02 | 5,175,048 |
| 2018-06-28 | $100.92 | $102.37 | $100.91 | $102.17 | $97.54 | 6,769,193 |
| 2018-06-27 | $104.18 | $104.32 | $101.15 | $101.15 | $96.57 | 8,429,709 |
| 2018-06-26 | $103.72 | $104.06 | $102.97 | $103.69 | $98.99 | 8,250,307 |
| 2018-06-25 | $105.10 | $105.24 | $101.96 | $102.74 | $98.09 | 11,678,950 |
| 2018-06-22 | $107.76 | $107.84 | $106.18 | $106.59 | $101.76 | 4,236,097 |
| 2018-06-21 | $109.35 | $109.50 | $106.97 | $106.99 | $102.14 | 7,244,137 |
| 2018-06-20 | $108.61 | $108.75 | $107.72 | $108.34 | $103.43 | 5,555,608 |
| 2018-06-19 | $107.06 | $107.74 | $106.14 | $107.67 | $102.79 | 11,115,951 |
| 2018-06-18 | $108.92 | $109.09 | $107.91 | $108.97 | $104.03 | 5,262,825 |
| 2018-06-15 | $109.95 | $110.30 | $109.30 | $110.30 | $105.30 | 6,441,258 |
| 2018-06-14 | $110.40 | $110.83 | $109.68 | $110.12 | $105.13 | 3,299,761 |
| 2018-06-13 | $110.03 | $111.06 | $109.75 | $109.95 | $104.97 | 7,076,717 |
| 2018-06-12 | $109.98 | $110.21 | $109.27 | $110.18 | $105.19 | 2,543,881 |
| 2018-06-11 | $109.73 | $110.29 | $109.39 | $109.85 | $104.87 | 3,043,077 |
| 2018-06-08 | $109.50 | $110.28 | $108.90 | $109.97 | $104.99 | 4,747,008 |
| 2018-06-07 | $111.81 | $112.00 | $110.04 | $110.72 | $105.70 | 9,331,845 |
| 2018-06-06 | $111.01 | $111.61 | $110.37 | $111.61 | $106.55 | 2,739,297 |
| 2018-06-05 | $110.62 | $111.01 | $110.01 | $110.90 | $105.88 | 3,754,980 |
| 2018-06-04 | $109.70 | $110.37 | $109.30 | $110.28 | $105.28 | 3,884,064 |
| 2018-06-01 | $108.04 | $109.64 | $107.86 | $109.53 | $104.57 | 4,869,711 |
| 2018-05-31 | $107.64 | $108.22 | $106.92 | $107.19 | $102.33 | 4,331,392 |
| 2018-05-30 | $108.26 | $108.81 | $107.47 | $108.09 | $103.19 | 5,393,941 |
| 2018-05-29 | $107.80 | $108.49 | $106.86 | $107.44 | $102.57 | 4,553,071 |
| 2018-05-25 | $107.27 | $108.40 | $107.15 | $108.31 | $103.40 | 4,293,256 |
| 2018-05-24 | $106.91 | $107.53 | $105.94 | $107.24 | $102.38 | 6,672,371 |
| 2018-05-23 | $105.72 | $106.95 | $105.39 | $106.93 | $102.09 | 4,221,320 |
| 2018-05-22 | $106.99 | $107.48 | $106.39 | $106.81 | $101.97 | 4,348,049 |
| 2018-05-21 | $106.08 | $106.88 | $105.03 | $106.05 | $101.25 | 3,836,182 |
| 2018-05-18 | $104.75 | $105.21 | $103.98 | $104.55 | $99.81 | 10,247,246 |
| 2018-05-17 | $106.13 | $106.80 | $105.06 | $105.83 | $101.04 | 3,619,285 |
| 2018-05-16 | $105.33 | $106.61 | $105.30 | $106.53 | $101.70 | 3,467,457 |
| 2018-05-15 | $105.78 | $106.07 | $104.39 | $105.04 | $100.28 | 4,785,333 |
| 2018-05-14 | $106.29 | $107.37 | $106.01 | $106.23 | $101.42 | 6,649,079 |
| 2018-05-11 | $104.69 | $105.35 | $104.23 | $104.41 | $99.68 | 4,433,041 |
| 2018-05-10 | $103.90 | $105.22 | $103.90 | $105.22 | $100.45 | 4,675,036 |
| 2018-05-09 | $102.29 | $103.50 | $102.07 | $103.50 | $98.81 | 4,032,655 |
| 2018-05-08 | $101.13 | $102.05 | $100.84 | $102.05 | $97.43 | 3,803,020 |
| 2018-05-07 | $101.10 | $101.78 | $100.95 | $101.34 | $96.75 | 6,900,097 |
| 2018-05-04 | $97.52 | $100.80 | $97.28 | $100.80 | $96.23 | 10,723,903 |
| 2018-05-03 | $96.90 | $98.57 | $96.06 | $98.25 | $93.80 | 9,850,926 |
| 2018-05-02 | $98.52 | $98.90 | $97.70 | $98.01 | $93.57 | 4,518,190 |
| 2018-05-01 | $96.92 | $98.81 | $96.82 | $98.72 | $94.25 | 6,555,600 |
| 2018-04-30 | $98.00 | $98.64 | $96.73 | $97.16 | $92.76 | 7,963,907 |
| 2018-04-27 | $100.10 | $100.10 | $97.64 | $98.09 | $93.65 | 5,541,586 |
| 2018-04-26 | $98.40 | $98.94 | $97.89 | $98.73 | $94.26 | 6,572,351 |
| 2018-04-25 | $97.49 | $97.56 | $95.47 | $96.70 | $92.32 | 9,301,963 |
| 2018-04-24 | $98.74 | $99.64 | $96.34 | $97.19 | $92.79 | 15,451,047 |
| 2018-04-23 | $99.29 | $99.54 | $97.48 | $97.69 | $93.26 | 8,840,541 |
| 2018-04-20 | $100.00 | $100.72 | $98.53 | $98.97 | $94.49 | 13,066,360 |
| 2018-04-19 | $102.40 | $102.81 | $99.76 | $100.12 | $95.58 | 16,465,695 |
| 2018-04-18 | $105.05 | $105.35 | $103.83 | $104.79 | $100.04 | 4,228,984 |
| 2018-04-17 | $104.75 | $106.14 | $104.63 | $105.99 | $101.19 | 4,363,772 |
| 2018-04-16 | $104.30 | $104.62 | $103.28 | $104.09 | $99.37 | 2,633,607 |
| 2018-04-13 | $105.70 | $105.85 | $103.56 | $103.88 | $99.17 | 4,536,992 |
| 2018-04-12 | $103.83 | $105.13 | $103.70 | $104.86 | $100.11 | 4,618,413 |
| 2018-04-11 | $102.66 | $104.06 | $102.41 | $103.15 | $98.48 | 4,297,815 |
| 2018-04-10 | $102.56 | $103.76 | $101.63 | $103.20 | $98.53 | 7,725,858 |
| 2018-04-09 | $100.48 | $102.90 | $100.08 | $100.14 | $95.60 | 6,507,664 |
| 2018-04-06 | $100.92 | $102.22 | $99.10 | $99.46 | $94.95 | 6,967,792 |
| 2018-04-05 | $104.24 | $104.40 | $101.79 | $102.42 | $97.78 | 6,113,987 |
| 2018-04-04 | $99.79 | $103.80 | $99.51 | $103.56 | $98.87 | 5,827,009 |
| 2018-04-03 | $101.79 | $102.56 | $100.72 | $102.31 | $97.68 | 5,386,630 |
| 2018-04-02 | $103.41 | $104.19 | $99.58 | $100.46 | $95.91 | 9,222,547 |
| 2018-03-29 | $103.08 | $105.17 | $102.28 | $104.28 | $99.56 | 6,601,584 |
| 2018-03-28 | $103.88 | $104.73 | $101.79 | $102.19 | $97.56 | 10,903,296 |
| 2018-03-27 | $109.08 | $109.13 | $103.76 | $104.51 | $99.78 | 8,633,122 |
| 2018-03-26 | $106.36 | $108.25 | $105.18 | $108.24 | $103.34 | 5,586,195 |
| 2018-03-23 | $107.45 | $107.63 | $104.09 | $104.10 | $99.38 | 8,409,730 |
| 2018-03-22 | $108.95 | $109.94 | $107.55 | $107.59 | $102.72 | 4,349,403 |
| 2018-03-21 | $110.20 | $111.81 | $109.99 | $110.57 | $105.56 | 3,218,597 |
| 2018-03-20 | $109.66 | $110.65 | $109.60 | $110.34 | $105.34 | 3,341,979 |
| 2018-03-19 | $110.58 | $110.83 | $108.11 | $109.60 | $104.64 | 7,122,675 |
| 2018-03-16 | $111.68 | $112.08 | $111.28 | $111.41 | $106.36 | 2,968,496 |
| 2018-03-15 | $111.84 | $112.24 | $110.97 | $111.45 | $106.40 | 1,913,130 |
| 2018-03-14 | $111.96 | $112.08 | $110.56 | $111.55 | $106.50 | 6,010,472 |
| 2018-03-13 | $113.66 | $114.55 | $111.03 | $111.49 | $106.44 | 9,122,881 |
| 2018-03-12 | $112.67 | $113.64 | $112.35 | $113.07 | $107.95 | 4,412,800 |
| 2018-03-09 | $110.58 | $111.93 | $110.37 | $111.93 | $106.86 | 4,407,627 |
| 2018-03-08 | $110.41 | $110.53 | $109.18 | $109.81 | $104.84 | 3,258,983 |
| 2018-03-07 | $108.28 | $109.93 | $108.20 | $109.76 | $104.79 | 3,840,970 |
| 2018-03-06 | $108.69 | $109.67 | $108.23 | $109.29 | $104.34 | 4,478,691 |
| 2018-03-05 | $106.04 | $108.21 | $105.74 | $107.71 | $102.83 | 4,762,375 |
| 2018-03-02 | $103.77 | $106.64 | $103.51 | $106.48 | $101.66 | 5,329,844 |
| 2018-03-01 | $106.58 | $106.90 | $103.66 | $104.84 | $100.09 | 5,395,282 |
| 2018-02-28 | $107.94 | $108.29 | $106.41 | $106.54 | $101.71 | 3,169,834 |
| 2018-02-27 | $107.62 | $109.14 | $107.39 | $107.39 | $102.53 | 3,988,303 |
| 2018-02-26 | $106.20 | $107.79 | $106.20 | $107.79 | $102.91 | 4,627,123 |
| 2018-02-23 | $104.46 | $105.69 | $104.25 | $105.66 | $100.87 | 3,152,449 |
| 2018-02-22 | $104.00 | $104.35 | $103.06 | $103.34 | $98.66 | 4,479,654 |
| 2018-02-21 | $105.24 | $105.53 | $103.65 | $103.69 | $98.99 | 4,498,938 |
| 2018-02-20 | $102.84 | $105.69 | $102.81 | $104.83 | $100.08 | 14,702,930 |
| 2018-02-16 | $102.61 | $104.06 | $102.51 | $102.79 | $98.13 | 6,240,209 |
| 2018-02-15 | $102.52 | $103.01 | $100.64 | $103.01 | $98.34 | 4,819,661 |
| 2018-02-14 | $98.88 | $101.94 | $98.66 | $101.73 | $97.12 | 5,419,878 |
| 2018-02-13 | $99.25 | $99.75 | $98.62 | $99.61 | $95.10 | 3,707,521 |
| 2018-02-12 | $98.30 | $100.43 | $98.30 | $99.81 | $95.29 | 9,506,956 |
| 2018-02-09 | $97.16 | $98.43 | $93.88 | $97.74 | $93.31 | 17,104,189 |
| 2018-02-08 | $99.69 | $99.84 | $95.21 | $95.25 | $90.94 | 14,911,080 |
| 2018-02-07 | $100.78 | $101.68 | $99.18 | $99.20 | $94.71 | 10,283,343 |
| 2018-02-06 | $97.41 | $101.89 | $97.05 | $101.89 | $97.27 | 13,122,426 |
| 2018-02-05 | $101.80 | $103.80 | $98.27 | $98.27 | $93.82 | 11,474,023 |
| 2018-02-02 | $104.90 | $105.07 | $102.91 | $102.91 | $98.25 | 13,007,743 |
| 2018-02-01 | $105.59 | $107.42 | $105.49 | $105.86 | $101.06 | 4,184,511 |
| 2018-01-31 | $106.82 | $107.16 | $105.95 | $106.51 | $101.69 | 3,764,980 |
| 2018-01-30 | $105.88 | $106.78 | $105.47 | $105.62 | $100.84 | 5,418,285 |
| 2018-01-29 | $107.68 | $108.44 | $106.50 | $107.73 | $102.85 | 4,073,689 |
| 2018-01-26 | $106.20 | $107.96 | $106.15 | $107.93 | $103.04 | 3,947,927 |
| 2018-01-25 | $107.58 | $107.90 | $104.58 | $104.60 | $99.86 | 6,993,427 |
| 2018-01-24 | $107.44 | $107.88 | $105.68 | $106.32 | $101.50 | 7,118,099 |
| 2018-01-23 | $108.13 | $108.56 | $107.84 | $108.52 | $103.60 | 3,678,204 |
| 2018-01-22 | $107.13 | $107.82 | $106.66 | $107.82 | $102.94 | 2,395,264 |
| 2018-01-19 | $107.29 | $107.37 | $106.15 | $106.77 | $101.93 | 3,284,206 |
| 2018-01-18 | $105.93 | $107.16 | $105.81 | $106.67 | $101.84 | 3,553,326 |
| 2018-01-17 | $104.00 | $106.06 | $103.81 | $105.89 | $101.09 | 6,143,204 |
| 2018-01-16 | $103.34 | $103.98 | $102.26 | $102.82 | $98.16 | 3,811,778 |
| 2018-01-12 | $101.81 | $102.54 | $101.59 | $102.35 | $97.71 | 1,904,644 |
| 2018-01-11 | $101.73 | $101.89 | $101.22 | $101.83 | $97.22 | 2,581,255 |
| 2018-01-10 | $101.81 | $101.85 | $100.58 | $101.35 | $96.76 | 3,979,439 |
| 2018-01-09 | $103.77 | $103.86 | $102.53 | $102.71 | $98.06 | 3,900,309 |
| 2018-01-08 | $102.97 | $103.96 | $102.68 | $103.68 | $98.98 | 1,384,177 |
| 2018-01-05 | $102.69 | $103.38 | $102.28 | $102.97 | $98.31 | 1,792,382 |
| 2018-01-04 | $102.38 | $102.61 | $101.47 | $102.31 | $97.68 | 3,350,178 |
| 2018-01-03 | $100.78 | $101.87 | $100.61 | $101.79 | $97.18 | 3,808,519 |
| 2018-01-02 | $98.50 | $100.39 | $98.28 | $100.37 | $95.82 | 4,454,261 |
| 2017-12-29 | $98.72 | $98.94 | $97.77 | $97.81 | $93.38 | 1,688,345 |
| 2017-12-28 | $98.91 | $98.96 | $98.53 | $98.72 | $94.25 | 2,712,146 |
| 2017-12-27 | $98.00 | $98.76 | $97.99 | $98.36 | $93.90 | 2,749,953 |
| 2017-12-26 | $98.01 | $98.15 | $97.33 | $98.04 | $93.60 | 2,206,790 |
| 2017-12-22 | $98.94 | $99.20 | $98.43 | $99.16 | $94.67 | 2,449,989 |
| 2017-12-21 | $100.18 | $100.31 | $99.01 | $99.12 | $94.63 | 3,014,633 |
| 2017-12-20 | $100.55 | $100.77 | $99.38 | $100.18 | $95.64 | 5,547,849 |
| 2017-12-19 | $99.43 | $99.73 | $98.94 | $99.53 | $95.02 | 3,032,962 |
| 2017-12-18 | $98.61 | $99.62 | $98.25 | $99.58 | $95.07 | 5,383,211 |
| 2017-12-15 | $97.93 | $99.25 | $97.55 | $99.25 | $93.44 | 21,540,179 |
| 2017-12-14 | $97.87 | $98.26 | $97.40 | $97.65 | $91.94 | 4,135,040 |
| 2017-12-13 | $98.12 | $98.46 | $97.63 | $97.69 | $91.98 | 3,961,165 |
| 2017-12-12 | $98.29 | $98.35 | $97.51 | $97.63 | $91.92 | 5,207,797 |
| 2017-12-11 | $98.24 | $98.93 | $97.98 | $98.60 | $92.83 | 3,308,644 |
| 2017-12-08 | $99.39 | $99.64 | $97.93 | $98.00 | $92.27 | 4,859,910 |
| 2017-12-07 | $98.32 | $98.68 | $97.78 | $98.45 | $92.69 | 5,424,934 |
| 2017-12-06 | $96.41 | $97.67 | $95.92 | $97.49 | $91.79 | 5,242,886 |
| 2017-12-05 | $96.88 | $98.98 | $96.11 | $97.27 | $91.58 | 6,500,968 |
| 2017-12-04 | $100.23 | $100.34 | $96.70 | $97.27 | $91.58 | 10,075,388 |
| 2017-12-01 | $99.50 | $99.94 | $97.11 | $99.38 | $93.57 | 9,937,491 |
| 2017-11-30 | $100.70 | $101.21 | $99.69 | $100.25 | $94.39 | 6,691,024 |
| 2017-11-29 | $103.94 | $104.04 | $98.81 | $99.63 | $93.80 | 17,239,394 |
| 2017-11-28 | $104.44 | $104.48 | $103.70 | $104.04 | $97.95 | 3,988,242 |
| 2017-11-27 | $104.67 | $104.76 | $104.01 | $104.13 | $98.04 | 2,981,674 |
| 2017-11-24 | $105.11 | $105.83 | $105.11 | $105.77 | $99.58 | 603,217 |
| 2017-11-22 | $105.82 | $105.83 | $104.75 | $104.88 | $98.74 | 1,529,385 |
| 2017-11-21 | $105.04 | $105.67 | $104.91 | $105.57 | $99.39 | 2,144,552 |
| 2017-11-20 | $103.74 | $104.65 | $103.60 | $104.50 | $98.39 | 1,847,171 |
| 2017-11-17 | $104.43 | $104.50 | $103.11 | $103.25 | $97.21 | 4,475,549 |
| 2017-11-16 | $102.77 | $104.87 | $102.77 | $104.87 | $98.74 | 3,700,712 |
| 2017-11-15 | $102.49 | $102.80 | $101.61 | $102.33 | $96.34 | 2,800,629 |
| 2017-11-14 | $103.06 | $103.38 | $102.46 | $103.29 | $97.25 | 1,554,194 |
| 2017-11-13 | $102.47 | $103.36 | $102.31 | $103.29 | $97.25 | 1,723,996 |
| 2017-11-10 | $102.52 | $102.92 | $102.22 | $102.86 | $96.84 | 2,808,132 |
| 2017-11-09 | $104.30 | $104.35 | $101.12 | $102.27 | $96.29 | 7,747,841 |
| 2017-11-08 | $104.02 | $104.40 | $103.55 | $104.30 | $98.20 | 2,044,078 |
| 2017-11-07 | $104.00 | $104.35 | $103.46 | $104.06 | $97.97 | 2,730,366 |
| 2017-11-06 | $104.04 | $104.27 | $103.10 | $104.27 | $98.17 | 3,617,683 |
| 2017-11-03 | $102.37 | $102.94 | $101.39 | $102.94 | $96.92 | 5,112,477 |
| 2017-11-02 | $101.31 | $101.92 | $100.71 | $101.82 | $95.86 | 3,931,746 |
| 2017-11-01 | $102.32 | $102.44 | $100.52 | $101.34 | $95.41 | 4,918,363 |
| 2017-10-31 | $101.04 | $101.94 | $100.83 | $101.61 | $95.67 | 2,860,725 |
| 2017-10-30 | $100.68 | $101.13 | $100.25 | $100.64 | $94.75 | 2,447,463 |
| 2017-10-27 | $99.42 | $100.71 | $98.95 | $100.60 | $94.72 | 3,232,900 |
| 2017-10-26 | $98.30 | $98.89 | $98.21 | $98.62 | $92.85 | 3,449,483 |
| 2017-10-25 | $98.62 | $99.06 | $97.19 | $98.09 | $92.35 | 4,306,354 |
| 2017-10-24 | $99.00 | $99.44 | $98.57 | $99.35 | $93.54 | 3,149,009 |
| 2017-10-23 | $98.85 | $99.27 | $98.42 | $98.75 | $92.97 | 2,624,985 |
| 2017-10-20 | $98.66 | $98.71 | $98.21 | $98.38 | $92.62 | 5,067,311 |
| 2017-10-19 | $97.28 | $97.85 | $96.41 | $97.85 | $92.13 | 2,432,175 |
| 2017-10-18 | $98.05 | $98.19 | $96.76 | $98.05 | $92.31 | 3,046,821 |
| 2017-10-17 | $97.66 | $97.75 | $97.17 | $97.69 | $91.98 | 2,924,693 |
| 2017-10-16 | $97.58 | $97.71 | $97.03 | $97.71 | $91.99 | 1,636,958 |
| 2017-10-13 | $97.12 | $97.52 | $96.78 | $97.19 | $91.50 | 1,685,183 |
| 2017-10-12 | $96.83 | $97.14 | $96.47 | $96.53 | $90.88 | 2,900,524 |
| 2017-10-11 | $95.90 | $96.81 | $95.85 | $96.73 | $91.07 | 1,629,208 |
| 2017-10-10 | $96.46 | $96.47 | $95.09 | $96.05 | $90.43 | 2,657,042 |
| 2017-10-09 | $95.18 | $95.61 | $95.10 | $95.56 | $89.97 | 1,203,603 |
| 2017-10-06 | $94.34 | $94.90 | $94.15 | $94.87 | $89.32 | 1,334,819 |
| 2017-10-05 | $94.78 | $94.79 | $94.00 | $94.49 | $88.96 | 1,846,060 |
| 2017-10-04 | $94.11 | $94.43 | $93.62 | $94.39 | $88.87 | 1,676,136 |
| 2017-10-03 | $94.21 | $94.49 | $93.87 | $94.25 | $88.74 | 1,664,577 |
| 2017-10-02 | $93.83 | $94.31 | $93.31 | $93.94 | $88.44 | 3,188,047 |
| 2017-09-29 | $92.70 | $93.39 | $92.39 | $93.32 | $87.86 | 3,777,613 |
| 2017-09-28 | $91.68 | $92.49 | $91.44 | $92.46 | $87.05 | 2,972,256 |
| 2017-09-27 | $90.90 | $92.15 | $90.63 | $91.87 | $86.50 | 3,999,845 |
| 2017-09-26 | $90.59 | $90.65 | $89.46 | $89.84 | $84.58 | 2,142,017 |
| 2017-09-25 | $91.13 | $91.22 | $89.49 | $89.73 | $84.48 | 3,770,378 |
| 2017-09-22 | $90.79 | $91.68 | $90.51 | $91.57 | $86.21 | 1,330,212 |
| 2017-09-21 | $91.25 | $91.43 | $90.39 | $91.20 | $85.86 | 9,628,332 |
| 2017-09-20 | $92.72 | $92.84 | $90.21 | $91.37 | $86.03 | 4,604,414 |
| 2017-09-19 | $92.63 | $92.90 | $92.05 | $92.60 | $87.18 | 2,269,554 |
| 2017-09-18 | $91.76 | $92.72 | $91.65 | $92.36 | $86.96 | 3,737,479 |
| 2017-09-15 | $90.38 | $91.22 | $90.00 | $91.09 | $85.76 | 4,618,838 |
| 2017-09-14 | $89.27 | $90.34 | $89.19 | $89.90 | $84.64 | 4,297,761 |
| 2017-09-13 | $89.30 | $89.74 | $88.95 | $89.51 | $84.27 | 2,936,369 |
| 2017-09-12 | $89.40 | $89.72 | $89.00 | $89.49 | $84.25 | 2,443,342 |
| 2017-09-11 | $88.38 | $89.32 | $88.13 | $89.15 | $83.93 | 2,724,384 |
| 2017-09-08 | $88.37 | $88.57 | $87.34 | $87.56 | $82.44 | 2,472,292 |
| 2017-09-07 | $88.53 | $88.71 | $88.04 | $88.52 | $83.34 | 1,318,127 |
| 2017-09-06 | $88.18 | $88.54 | $87.74 | $88.18 | $83.02 | 1,612,493 |
| 2017-09-05 | $88.58 | $88.84 | $87.17 | $87.87 | $82.73 | 4,424,015 |
| 2017-09-01 | $88.80 | $89.37 | $88.80 | $89.00 | $83.79 | 1,499,087 |
| 2017-08-31 | $88.09 | $88.71 | $87.95 | $88.58 | $83.40 | 2,401,923 |
| 2017-08-30 | $87.04 | $88.04 | $86.77 | $87.89 | $82.75 | 2,329,502 |
| 2017-08-29 | $85.57 | $86.89 | $85.55 | $86.68 | $81.61 | 2,506,624 |
| 2017-08-28 | $86.44 | $86.50 | $85.98 | $86.44 | $81.38 | 2,103,114 |
| 2017-08-25 | $86.93 | $86.93 | $86.01 | $86.19 | $81.15 | 2,012,219 |
| 2017-08-24 | $86.88 | $86.91 | $85.98 | $86.46 | $81.40 | 1,129,929 |
| 2017-08-23 | $85.76 | $86.69 | $85.56 | $86.47 | $81.41 | 2,117,560 |
| 2017-08-22 | $85.63 | $86.51 | $85.58 | $86.29 | $81.24 | 2,636,523 |
| 2017-08-21 | $85.65 | $85.65 | $84.48 | $85.15 | $80.17 | 3,422,526 |
| 2017-08-18 | $85.64 | $86.12 | $85.07 | $85.47 | $80.47 | 8,723,233 |
| 2017-08-17 | $86.86 | $87.11 | $85.26 | $85.28 | $80.29 | 5,997,834 |
| 2017-08-16 | $87.31 | $87.56 | $86.90 | $87.35 | $82.24 | 3,136,775 |
| 2017-08-15 | $86.96 | $87.23 | $86.57 | $87.17 | $82.07 | 4,031,325 |
| 2017-08-14 | $85.83 | $86.95 | $85.83 | $86.85 | $81.77 | 3,321,533 |
| 2017-08-11 | $84.23 | $85.26 | $84.08 | $85.17 | $80.19 | 3,317,561 |
| 2017-08-10 | $86.02 | $86.27 | $84.37 | $84.39 | $79.45 | 5,556,373 |
| 2017-08-09 | $86.03 | $86.78 | $85.94 | $86.77 | $81.69 | 3,533,493 |
| 2017-08-08 | $87.20 | $87.87 | $86.69 | $86.94 | $81.85 | 5,089,715 |
| 2017-08-07 | $85.96 | $87.23 | $85.96 | $87.20 | $82.10 | 3,020,969 |
| 2017-08-04 | $85.79 | $86.22 | $85.36 | $85.69 | $80.68 | 3,395,780 |
| 2017-08-03 | $85.74 | $85.95 | $85.10 | $85.44 | $80.44 | 2,973,254 |
| 2017-08-02 | $87.17 | $87.17 | $85.22 | $85.74 | $80.72 | 3,981,149 |
| 2017-08-01 | $86.13 | $86.22 | $85.68 | $86.21 | $81.17 | 2,188,101 |
| 2017-07-31 | $86.59 | $86.92 | $85.55 | $85.84 | $80.82 | 3,528,949 |
| 2017-07-28 | $86.34 | $86.75 | $86.01 | $86.35 | $81.30 | 3,628,380 |
| 2017-07-27 | $88.15 | $88.35 | $85.87 | $86.76 | $81.68 | 6,367,271 |
| 2017-07-26 | $87.64 | $88.09 | $87.37 | $87.87 | $82.73 | 2,016,140 |
| 2017-07-25 | $86.89 | $87.16 | $86.25 | $86.95 | $81.86 | 3,208,476 |
| 2017-07-24 | $87.32 | $87.38 | $86.94 | $87.19 | $82.09 | 2,674,090 |
| 2017-07-21 | $87.32 | $87.47 | $86.85 | $87.47 | $82.35 | 3,140,724 |
| 2017-07-20 | $88.03 | $88.03 | $87.09 | $87.96 | $82.81 | 2,726,860 |
| 2017-07-19 | $87.40 | $87.77 | $87.24 | $87.77 | $82.64 | 3,013,874 |
| 2017-07-18 | $86.28 | $86.91 | $85.91 | $86.91 | $81.83 | 3,909,145 |
| 2017-07-17 | $87.01 | $87.04 | $86.22 | $86.58 | $81.52 | 1,715,460 |
| 2017-07-14 | $86.20 | $86.95 | $86.07 | $86.82 | $81.74 | 2,343,552 |
| 2017-07-13 | $86.00 | $86.54 | $85.51 | $85.76 | $80.74 | 3,002,467 |
| 2017-07-12 | $85.74 | $86.11 | $85.24 | $85.96 | $80.93 | 3,151,547 |
| 2017-07-11 | $84.20 | $84.89 | $83.88 | $84.74 | $79.78 | 2,924,253 |
| 2017-07-10 | $83.38 | $84.27 | $83.03 | $84.07 | $79.15 | 3,392,747 |
| 2017-07-07 | $82.65 | $83.57 | $82.49 | $83.21 | $78.34 | 3,415,478 |
| 2017-07-06 | $81.93 | $82.65 | $81.37 | $82.11 | $77.31 | 2,720,784 |
| 2017-07-05 | $81.24 | $82.58 | $81.24 | $82.46 | $77.64 | 6,452,810 |
| 2017-07-03 | $82.38 | $82.62 | $80.92 | $80.92 | $76.19 | 3,249,874 |
| 2017-06-30 | $82.58 | $82.86 | $81.56 | $81.86 | $77.07 | 5,226,991 |
| 2017-06-29 | $83.55 | $83.71 | $81.18 | $82.21 | $77.40 | 7,695,639 |
| 2017-06-28 | $83.51 | $84.27 | $82.58 | $84.10 | $79.18 | 3,936,565 |
| 2017-06-27 | $84.69 | $84.70 | $82.90 | $82.90 | $78.05 | 7,597,169 |
| 2017-06-26 | $86.48 | $86.68 | $84.78 | $85.34 | $80.35 | 5,378,204 |
| 2017-06-23 | $85.36 | $86.02 | $85.16 | $85.67 | $80.66 | 2,066,867 |
| 2017-06-22 | $85.53 | $85.75 | $85.04 | $85.32 | $80.33 | 2,245,905 |
| 2017-06-21 | $84.97 | $85.57 | $84.64 | $85.54 | $80.54 | 3,205,975 |
| 2017-06-20 | $85.76 | $86.11 | $84.57 | $84.57 | $79.62 | 2,642,961 |
| 2017-06-19 | $85.04 | $85.73 | $85.04 | $85.64 | $80.63 | 2,689,453 |
| 2017-06-16 | $84.56 | $84.98 | $83.93 | $84.15 | $79.23 | 3,706,701 |
| 2017-06-15 | $83.56 | $84.50 | $83.56 | $84.20 | $79.27 | 4,198,989 |
| 2017-06-14 | $85.92 | $86.00 | $84.15 | $84.98 | $80.01 | 3,171,723 |
| 2017-06-13 | $86.02 | $86.40 | $84.81 | $85.72 | $80.71 | 3,477,405 |
| 2017-06-12 | $84.65 | $85.47 | $83.13 | $85.17 | $80.19 | 8,339,280 |
| 2017-06-09 | $89.57 | $89.72 | $84.09 | $85.69 | $80.68 | 8,926,230 |
| 2017-06-08 | $88.30 | $89.14 | $87.84 | $89.06 | $83.85 | 3,294,662 |
| 2017-06-07 | $87.69 | $88.17 | $87.42 | $87.90 | $82.76 | 2,652,901 |
| 2017-06-06 | $86.95 | $87.79 | $86.63 | $87.25 | $82.15 | 1,748,440 |
| 2017-06-05 | $86.89 | $87.46 | $86.83 | $87.05 | $81.96 | 2,193,271 |
| 2017-06-02 | $86.61 | $86.91 | $85.99 | $86.82 | $81.74 | 1,299,929 |
| 2017-06-01 | $86.22 | $86.22 | $85.62 | $86.15 | $81.11 | 2,625,427 |
| 2017-05-31 | $86.55 | $86.58 | $85.51 | $85.99 | $80.96 | 1,733,271 |
| 2017-05-30 | $85.61 | $86.18 | $85.44 | $86.09 | $81.05 | 1,747,198 |
| 2017-05-26 | $85.19 | $85.50 | $84.66 | $85.48 | $80.48 | 794,294 |
| 2017-05-25 | $85.22 | $85.49 | $84.67 | $85.32 | $80.33 | 3,468,176 |
| 2017-05-24 | $84.91 | $84.97 | $84.42 | $84.74 | $79.78 | 999,001 |
| 2017-05-23 | $84.74 | $84.74 | $83.74 | $84.37 | $79.43 | 2,520,057 |
| 2017-05-22 | $84.06 | $84.58 | $83.96 | $84.55 | $79.60 | 2,146,071 |
| 2017-05-19 | $83.67 | $83.97 | $83.53 | $83.75 | $78.85 | 3,090,238 |
| 2017-05-18 | $81.87 | $83.15 | $81.44 | $82.79 | $77.95 | 3,304,910 |
| 2017-05-17 | $83.58 | $83.97 | $81.53 | $81.58 | $76.81 | 6,319,682 |
| 2017-05-16 | $83.92 | $84.77 | $83.63 | $84.77 | $79.81 | 1,820,828 |
| 2017-05-15 | $82.95 | $83.77 | $82.85 | $83.77 | $78.87 | 1,770,814 |
| 2017-05-12 | $82.69 | $82.91 | $82.37 | $82.85 | $78.00 | 973,792 |
| 2017-05-11 | $82.29 | $82.90 | $81.77 | $82.62 | $77.79 | 1,694,056 |
| 2017-05-10 | $82.23 | $82.67 | $81.92 | $82.44 | $77.62 | 1,665,179 |
| 2017-05-09 | $80.73 | $81.57 | $80.73 | $81.41 | $76.65 | 1,630,290 |
| 2017-05-08 | $80.90 | $80.93 | $80.50 | $80.60 | $75.89 | 927,494 |
| 2017-05-05 | $80.56 | $80.80 | $80.11 | $80.80 | $76.07 | 1,029,456 |
| 2017-05-04 | $80.57 | $80.70 | $80.17 | $80.48 | $75.77 | 952,947 |
| 2017-05-03 | $79.94 | $80.60 | $79.88 | $80.56 | $75.85 | 2,657,384 |
| 2017-05-02 | $80.41 | $80.41 | $79.66 | $80.10 | $75.41 | 3,248,670 |
| 2017-05-01 | $79.94 | $80.53 | $79.57 | $80.53 | $75.82 | 2,299,323 |
| 2017-04-28 | $80.53 | $80.67 | $79.48 | $79.70 | $75.04 | 4,391,671 |
| 2017-04-27 | $80.37 | $81.09 | $80.37 | $81.01 | $76.27 | 2,521,904 |
| 2017-04-26 | $80.49 | $80.54 | $79.75 | $79.94 | $75.26 | 1,996,493 |
| 2017-04-25 | $80.13 | $80.60 | $79.85 | $80.55 | $75.84 | 2,010,854 |
| 2017-04-24 | $79.81 | $80.00 | $79.48 | $79.75 | $75.08 | 2,186,893 |
| 2017-04-21 | $78.61 | $78.78 | $78.08 | $78.61 | $74.01 | 2,723,997 |
| 2017-04-20 | $78.32 | $79.01 | $77.98 | $78.93 | $74.31 | 2,255,623 |
| 2017-04-19 | $78.04 | $78.41 | $77.62 | $77.81 | $73.26 | 3,590,650 |
| 2017-04-18 | $76.77 | $77.42 | $76.63 | $77.39 | $72.86 | 2,125,676 |
| 2017-04-17 | $76.61 | $77.12 | $76.59 | $77.08 | $72.57 | 2,189,251 |
| 2017-04-13 | $76.43 | $77.40 | $76.25 | $76.25 | $71.79 | 2,710,157 |
| 2017-04-12 | $77.85 | $77.89 | $76.57 | $76.82 | $72.33 | 7,894,115 |
| 2017-04-11 | $78.16 | $78.16 | $76.81 | $77.83 | $73.28 | 6,764,926 |
| 2017-04-10 | $79.08 | $79.09 | $78.25 | $78.42 | $73.83 | 1,961,279 |
| 2017-04-07 | $78.74 | $79.31 | $78.67 | $79.12 | $74.49 | 861,581 |
| 2017-04-06 | $78.62 | $79.01 | $78.18 | $78.81 | $74.20 | 1,010,129 |
| 2017-04-05 | $79.35 | $79.93 | $78.70 | $78.77 | $74.16 | 1,445,710 |
| 2017-04-04 | $79.10 | $79.57 | $78.99 | $79.24 | $74.60 | 1,487,700 |
| 2017-04-03 | $79.80 | $79.95 | $78.94 | $79.52 | $74.87 | 1,260,512 |
| 2017-03-31 | $79.63 | $80.05 | $79.45 | $79.71 | $75.05 | 865,657 |
| 2017-03-30 | $79.31 | $79.90 | $79.30 | $79.72 | $75.06 | 588,072 |
| 2017-03-29 | $79.50 | $79.53 | $79.15 | $79.32 | $74.68 | 1,179,056 |
| 2017-03-28 | $79.41 | $79.91 | $79.15 | $79.64 | $74.98 | 2,331,915 |
| 2017-03-27 | $78.79 | $79.53 | $78.33 | $79.49 | $74.84 | 1,247,930 |
| 2017-03-24 | $79.72 | $79.99 | $78.88 | $79.13 | $74.50 | 1,624,163 |
| 2017-03-23 | $78.61 | $78.89 | $78.32 | $78.51 | $73.92 | 1,330,277 |
| 2017-03-22 | $78.06 | $78.82 | $77.86 | $78.75 | $74.14 | 3,312,888 |
| 2017-03-21 | $79.78 | $79.98 | $77.80 | $77.99 | $73.43 | 5,382,500 |
| 2017-03-20 | $79.34 | $79.83 | $79.02 | $79.50 | $74.85 | 1,135,204 |
| 2017-03-17 | $79.07 | $79.22 | $78.80 | $79.01 | $74.39 | 2,049,543 |
| 2017-03-16 | $78.86 | $79.06 | $78.61 | $78.80 | $74.19 | 1,604,174 |
| 2017-03-15 | $78.06 | $78.80 | $77.83 | $78.74 | $74.13 | 2,406,914 |
| 2017-03-14 | $78.05 | $78.08 | $77.52 | $78.03 | $73.47 | 1,269,899 |
| 2017-03-13 | $78.18 | $78.31 | $77.81 | $78.31 | $73.73 | 2,734,076 |
| 2017-03-10 | $77.68 | $78.13 | $77.53 | $77.93 | $73.37 | 1,791,100 |
| 2017-03-09 | $76.93 | $77.33 | $76.70 | $77.20 | $72.68 | 1,069,073 |
| 2017-03-08 | $77.08 | $77.69 | $76.99 | $77.17 | $72.66 | 1,500,499 |
| 2017-03-07 | $76.72 | $77.42 | $76.62 | $77.09 | $72.58 | 1,532,941 |
| 2017-03-06 | $76.52 | $76.99 | $76.22 | $76.90 | $72.40 | 2,562,462 |
| 2017-03-03 | $76.81 | $76.87 | $76.34 | $76.87 | $72.37 | 1,335,488 |
| 2017-03-02 | $77.20 | $77.36 | $76.57 | $76.60 | $72.12 | 1,917,158 |
| 2017-03-01 | $77.01 | $77.39 | $76.41 | $77.28 | $72.76 | 1,832,562 |
| 2017-02-28 | $76.94 | $76.98 | $76.20 | $76.39 | $71.92 | 2,416,695 |
| 2017-02-27 | $76.68 | $77.10 | $76.51 | $77.10 | $72.59 | 1,888,729 |
| 2017-02-24 | $75.78 | $76.76 | $75.50 | $76.73 | $72.24 | 1,375,859 |
| 2017-02-23 | $77.45 | $77.47 | $76.34 | $76.62 | $72.14 | 2,727,720 |
| 2017-02-22 | $77.56 | $77.74 | $77.26 | $77.48 | $72.95 | 1,310,056 |
| 2017-02-21 | $77.48 | $77.82 | $77.24 | $77.82 | $73.27 | 1,121,057 |
| 2017-02-17 | $76.42 | $77.09 | $76.24 | $77.09 | $72.58 | 1,688,507 |
| 2017-02-16 | $76.59 | $76.81 | $76.32 | $76.81 | $72.32 | 1,929,991 |
| 2017-02-15 | $75.97 | $76.52 | $75.65 | $76.52 | $72.04 | 1,623,028 |
| 2017-02-14 | $75.92 | $75.92 | $75.34 | $75.74 | $71.31 | 1,922,725 |
| 2017-02-13 | $75.90 | $76.33 | $75.72 | $76.33 | $71.86 | 1,713,532 |
| 2017-02-10 | $75.94 | $75.94 | $74.75 | $75.34 | $70.93 | 2,011,542 |
| 2017-02-09 | $76.02 | $76.06 | $75.26 | $75.26 | $70.86 | 1,788,875 |
| 2017-02-08 | $75.83 | $76.15 | $75.57 | $75.92 | $71.48 | 1,339,320 |
| 2017-02-07 | $75.90 | $76.04 | $75.50 | $75.84 | $71.40 | 1,426,401 |
| 2017-02-06 | $75.65 | $75.81 | $75.26 | $75.52 | $71.10 | 959,936 |
| 2017-02-03 | $75.65 | $75.80 | $75.44 | $75.61 | $71.19 | 1,645,287 |
| 2017-02-02 | $74.75 | $75.44 | $74.50 | $75.28 | $70.88 | 1,145,116 |
| 2017-02-01 | $75.31 | $75.52 | $74.71 | $75.20 | $70.80 | 1,706,646 |
| 2017-01-31 | $75.09 | $75.36 | $74.16 | $74.44 | $70.09 | 2,182,845 |
| 2017-01-30 | $75.62 | $75.62 | $74.65 | $75.49 | $71.07 | 1,784,671 |
| 2017-01-27 | $75.25 | $75.85 | $75.25 | $75.85 | $71.41 | 1,689,866 |
| 2017-01-26 | $75.55 | $75.55 | $74.62 | $74.89 | $70.51 | 2,616,556 |
| 2017-01-25 | $75.26 | $75.52 | $74.87 | $75.47 | $71.06 | 2,740,210 |
| 2017-01-24 | $73.44 | $74.55 | $73.44 | $74.55 | $70.19 | 4,116,704 |
| 2017-01-23 | $73.56 | $73.68 | $72.76 | $73.12 | $68.84 | 1,664,337 |
| 2017-01-20 | $73.76 | $74.25 | $73.66 | $73.77 | $69.45 | 2,720,985 |
| 2017-01-19 | $73.13 | $73.64 | $72.93 | $73.07 | $68.80 | 1,067,148 |
| 2017-01-18 | $72.73 | $73.63 | $72.60 | $73.63 | $69.32 | 2,001,051 |
| 2017-01-17 | $73.00 | $73.07 | $72.17 | $72.35 | $68.12 | 1,565,652 |
| 2017-01-13 | $72.85 | $73.35 | $72.73 | $73.21 | $68.93 | 1,130,673 |
| 2017-01-12 | $72.88 | $72.88 | $71.79 | $72.14 | $67.92 | 3,917,954 |
| 2017-01-11 | $72.85 | $73.38 | $72.76 | $73.36 | $69.07 | 2,212,901 |
| 2017-01-10 | $72.72 | $73.21 | $72.72 | $73.05 | $68.78 | 1,771,042 |
| 2017-01-09 | $72.04 | $72.97 | $72.04 | $72.77 | $68.51 | 2,354,399 |
| 2017-01-06 | $71.67 | $72.22 | $71.39 | $71.94 | $67.73 | 2,593,994 |
| 2017-01-05 | $72.16 | $72.42 | $71.57 | $71.57 | $67.38 | 1,508,335 |
| 2017-01-04 | $72.08 | $72.30 | $71.78 | $71.99 | $67.78 | 1,935,225 |
| 2017-01-03 | $72.84 | $72.84 | $71.32 | $71.76 | $67.56 | 2,870,740 |
| 2016-12-30 | $72.92 | $73.20 | $71.52 | $71.64 | $67.45 | 1,519,271 |
| 2016-12-29 | $72.25 | $72.66 | $72.00 | $72.56 | $68.32 | 1,266,903 |
| 2016-12-28 | $74.05 | $74.34 | $72.54 | $72.54 | $68.30 | 1,934,935 |
| 2016-12-27 | $73.33 | $73.97 | $73.33 | $73.76 | $69.45 | 1,280,695 |
| 2016-12-23 | $72.59 | $73.14 | $72.59 | $73.14 | $68.86 | 522,549 |
| 2016-12-22 | $73.11 | $73.11 | $72.42 | $72.80 | $68.54 | 757,620 |
| 2016-12-21 | $72.99 | $72.99 | $72.34 | $72.43 | $68.19 | 2,030,076 |
| 2016-12-20 | $72.48 | $72.78 | $72.27 | $72.50 | $68.26 | 1,174,610 |
| 2016-12-19 | $71.69 | $72.39 | $71.64 | $72.39 | $68.16 | 1,723,381 |
| 2016-12-16 | $73.16 | $73.27 | $71.79 | $72.08 | $67.33 | 3,491,523 |
| 2016-12-15 | $72.08 | $73.20 | $72.07 | $73.02 | $68.21 | 5,983,667 |
| 2016-12-14 | $72.22 | $72.45 | $71.70 | $71.87 | $67.13 | 3,156,689 |
| 2016-12-13 | $71.52 | $72.70 | $71.52 | $72.65 | $67.86 | 3,810,110 |
| 2016-12-12 | $71.41 | $71.61 | $70.76 | $71.38 | $66.67 | 3,848,512 |
| 2016-12-09 | $72.59 | $72.70 | $71.38 | $71.68 | $66.95 | 3,411,178 |
| 2016-12-08 | $71.63 | $72.32 | $71.56 | $72.05 | $67.30 | 2,530,952 |
| 2016-12-07 | $70.00 | $71.67 | $69.79 | $71.62 | $66.90 | 3,463,480 |
| 2016-12-06 | $69.71 | $70.22 | $69.54 | $70.22 | $65.59 | 2,682,705 |
| 2016-12-05 | $69.24 | $69.66 | $68.89 | $69.46 | $64.88 | 2,654,097 |
| 2016-12-02 | $67.63 | $68.84 | $67.60 | $68.77 | $64.24 | 3,795,973 |
| 2016-12-01 | $70.95 | $70.95 | $67.49 | $67.68 | $63.22 | 11,053,315 |
| 2016-11-30 | $71.28 | $71.44 | $71.02 | $71.06 | $66.37 | 1,767,321 |
| 2016-11-29 | $71.21 | $71.66 | $70.96 | $71.26 | $66.56 | 2,949,017 |
| 2016-11-28 | $71.56 | $71.83 | $71.37 | $71.53 | $66.81 | 3,272,516 |
| 2016-11-25 | $71.66 | $71.74 | $71.40 | $71.71 | $66.98 | 443,465 |
| 2016-11-23 | $71.55 | $71.77 | $71.29 | $71.50 | $66.79 | 1,821,135 |
| 2016-11-22 | $71.34 | $71.73 | $71.26 | $71.61 | $66.89 | 3,414,825 |
| 2016-11-21 | $71.00 | $71.00 | $70.30 | $70.79 | $66.12 | 3,672,684 |
| 2016-11-18 | $69.96 | $70.42 | $69.78 | $70.33 | $65.69 | 5,353,076 |
| 2016-11-17 | $69.68 | $70.21 | $69.33 | $69.93 | $65.32 | 1,521,610 |
| 2016-11-16 | $68.82 | $69.59 | $68.71 | $69.49 | $64.91 | 1,833,897 |
| 2016-11-15 | $68.07 | $69.11 | $68.03 | $68.95 | $64.40 | 2,952,765 |
| 2016-11-14 | $68.48 | $68.53 | $67.64 | $67.82 | $63.35 | 2,930,216 |
| 2016-11-11 | $67.05 | $68.56 | $67.05 | $68.56 | $64.04 | 6,584,017 |
| 2016-11-10 | $68.71 | $68.72 | $66.13 | $66.89 | $62.48 | 5,862,090 |
| 2016-11-09 | $67.03 | $68.37 | $66.79 | $68.16 | $63.67 | 5,224,674 |
| 2016-11-08 | $68.38 | $69.06 | $68.15 | $68.71 | $64.18 | 939,504 |
| 2016-11-07 | $67.68 | $68.60 | $67.58 | $68.59 | $64.07 | 2,098,005 |
| 2016-11-04 | $66.50 | $67.26 | $66.26 | $66.59 | $62.20 | 3,052,044 |
| 2016-11-03 | $67.30 | $67.65 | $66.86 | $66.94 | $62.53 | 2,692,213 |
| 2016-11-02 | $67.59 | $67.98 | $67.05 | $67.22 | $62.79 | 1,829,864 |
| 2016-11-01 | $68.36 | $68.66 | $66.96 | $67.64 | $63.18 | 2,695,237 |
| 2016-10-31 | $68.16 | $68.52 | $68.13 | $68.27 | $63.77 | 1,572,741 |
| 2016-10-28 | $68.36 | $68.72 | $67.77 | $67.79 | $63.32 | 2,150,768 |
| 2016-10-27 | $68.99 | $69.23 | $68.12 | $68.18 | $63.68 | 2,557,366 |
| 2016-10-26 | $67.61 | $68.81 | $67.61 | $68.38 | $63.87 | 1,130,032 |
| 2016-10-25 | $68.61 | $68.85 | $68.47 | $68.58 | $64.06 | 1,422,584 |
| 2016-10-24 | $68.33 | $68.77 | $68.21 | $68.77 | $64.24 | 1,299,108 |
| 2016-10-21 | $67.76 | $67.98 | $67.26 | $67.90 | $63.42 | 2,026,724 |
| 2016-10-20 | $67.31 | $68.21 | $67.03 | $67.99 | $63.51 | 3,570,431 |
| 2016-10-19 | $67.37 | $67.65 | $67.06 | $67.40 | $62.96 | 6,699,809 |
| 2016-10-18 | $68.11 | $68.46 | $67.91 | $68.10 | $63.61 | 2,698,894 |
| 2016-10-17 | $67.49 | $67.90 | $67.28 | $67.34 | $62.90 | 901,497 |
| 2016-10-14 | $67.65 | $68.37 | $67.54 | $67.62 | $63.16 | 2,346,062 |
| 2016-10-13 | $67.33 | $67.47 | $66.06 | $67.19 | $62.76 | 6,596,899 |
| 2016-10-12 | $67.87 | $68.07 | $67.27 | $67.97 | $63.49 | 4,267,424 |
| 2016-10-11 | $69.12 | $69.28 | $67.42 | $67.97 | $63.49 | 4,139,655 |
| 2016-10-10 | $70.03 | $70.21 | $69.36 | $69.40 | $64.82 | 1,775,119 |
| 2016-10-07 | $69.76 | $69.76 | $69.01 | $69.62 | $65.03 | 2,101,493 |
| 2016-10-06 | $69.35 | $69.70 | $68.78 | $69.57 | $64.98 | 2,482,899 |
| 2016-10-05 | $68.99 | $69.72 | $68.88 | $69.17 | $64.61 | 4,026,485 |
| 2016-10-04 | $69.22 | $69.48 | $68.54 | $68.64 | $64.11 | 3,617,239 |
| 2016-10-03 | $69.35 | $69.81 | $68.85 | $68.93 | $64.39 | 2,200,006 |
| 2016-09-30 | $68.83 | $69.75 | $68.81 | $69.47 | $64.89 | 3,322,364 |
| 2016-09-29 | $67.44 | $68.79 | $66.83 | $68.38 | $63.87 | 6,749,458 |
| 2016-09-28 | $67.63 | $67.85 | $67.08 | $67.55 | $63.10 | 1,597,201 |
| 2016-09-27 | $66.25 | $67.49 | $66.15 | $67.46 | $63.01 | 4,052,831 |
| 2016-09-26 | $66.60 | $66.75 | $66.16 | $66.37 | $61.99 | 1,745,634 |
| 2016-09-23 | $67.75 | $67.78 | $66.93 | $66.99 | $62.57 | 2,107,715 |
| 2016-09-22 | $68.14 | $68.39 | $67.55 | $67.78 | $63.31 | 3,121,603 |
| 2016-09-21 | $67.08 | $67.58 | $66.64 | $67.46 | $63.01 | 3,875,884 |
| 2016-09-20 | $67.18 | $67.26 | $66.40 | $66.54 | $62.15 | 1,425,152 |
| 2016-09-19 | $67.25 | $67.68 | $66.64 | $66.79 | $62.39 | 2,175,914 |
| 2016-09-16 | $67.45 | $67.45 | $66.07 | $66.56 | $62.17 | 2,681,845 |
| 2016-09-15 | $65.08 | $66.65 | $64.75 | $66.53 | $62.14 | 5,150,263 |
| 2016-09-14 | $64.46 | $65.11 | $64.17 | $64.92 | $60.64 | 2,623,639 |
| 2016-09-13 | $64.87 | $65.25 | $64.10 | $64.38 | $60.14 | 3,721,308 |
| 2016-09-12 | $63.42 | $65.12 | $63.06 | $65.09 | $60.80 | 6,676,906 |
| 2016-09-09 | $65.60 | $65.61 | $63.69 | $63.78 | $59.57 | 10,923,831 |
| 2016-09-08 | $66.09 | $66.34 | $65.76 | $66.18 | $61.82 | 3,739,985 |
| 2016-09-07 | $67.03 | $67.14 | $66.24 | $66.31 | $61.94 | 3,971,042 |
| 2016-09-06 | $66.95 | $67.08 | $66.39 | $66.75 | $62.35 | 2,198,540 |
| 2016-09-02 | $67.08 | $67.08 | $66.51 | $66.76 | $62.36 | 2,209,380 |
| 2016-09-01 | $66.27 | $66.82 | $66.02 | $66.82 | $62.41 | 1,811,203 |
| 2016-08-31 | $66.33 | $66.37 | $65.89 | $66.21 | $61.84 | 1,032,506 |
| 2016-08-30 | $66.34 | $66.65 | $66.03 | $66.21 | $61.84 | 1,461,649 |
| 2016-08-29 | $66.30 | $66.54 | $66.20 | $66.32 | $61.95 | 1,084,526 |
| 2016-08-26 | $65.99 | $66.61 | $65.69 | $66.09 | $61.73 | 2,244,067 |
| 2016-08-25 | $65.66 | $66.09 | $65.61 | $65.81 | $61.47 | 1,600,447 |
| 2016-08-24 | $66.13 | $66.20 | $65.42 | $65.59 | $61.27 | 1,974,141 |
| 2016-08-23 | $66.19 | $66.45 | $66.06 | $66.11 | $61.75 | 1,712,457 |
| 2016-08-22 | $65.65 | $65.92 | $65.49 | $65.79 | $61.45 | 940,284 |
| 2016-08-19 | $65.52 | $65.89 | $65.30 | $65.77 | $61.43 | 990,636 |
| 2016-08-18 | $64.98 | $65.43 | $64.98 | $65.43 | $61.12 | 1,334,867 |
| 2016-08-17 | $65.08 | $65.08 | $64.58 | $64.93 | $60.65 | 2,081,085 |
| 2016-08-16 | $65.37 | $65.38 | $65.00 | $65.07 | $60.78 | 765,338 |
| 2016-08-15 | $64.93 | $65.60 | $64.93 | $65.45 | $61.13 | 1,747,597 |
| 2016-08-12 | $64.50 | $64.86 | $64.49 | $64.72 | $60.45 | 1,330,709 |
| 2016-08-11 | $64.39 | $64.54 | $64.11 | $64.45 | $60.20 | 607,296 |
| 2016-08-10 | $64.76 | $64.76 | $63.99 | $64.19 | $59.96 | 642,301 |
| 2016-08-09 | $64.51 | $64.78 | $64.51 | $64.62 | $60.36 | 1,975,044 |
| 2016-08-08 | $64.42 | $64.50 | $64.09 | $64.19 | $59.96 | 772,334 |
| 2016-08-05 | $63.78 | $64.28 | $63.61 | $64.19 | $59.96 | 930,386 |
| 2016-08-04 | $63.01 | $63.48 | $62.97 | $63.45 | $59.27 | 1,524,953 |
| 2016-08-03 | $62.68 | $63.00 | $62.58 | $63.00 | $58.85 | 1,275,305 |
| 2016-08-02 | $63.55 | $63.81 | $62.49 | $62.84 | $58.70 | 5,587,965 |
| 2016-08-01 | $63.66 | $63.90 | $63.50 | $63.68 | $59.48 | 1,248,318 |
| 2016-07-29 | $63.76 | $63.89 | $63.22 | $63.50 | $59.31 | 1,966,041 |
| 2016-07-28 | $63.79 | $64.09 | $63.51 | $63.76 | $59.56 | 1,719,857 |
| 2016-07-27 | $64.52 | $64.52 | $63.53 | $63.84 | $59.63 | 2,777,760 |
| 2016-07-26 | $62.82 | $64.30 | $62.59 | $64.07 | $59.85 | 8,611,279 |
| 2016-07-25 | $62.01 | $62.32 | $62.01 | $62.27 | $58.16 | 1,318,145 |
| 2016-07-22 | $61.43 | $61.98 | $61.17 | $61.98 | $57.89 | 2,151,319 |
| 2016-07-21 | $62.05 | $62.08 | $61.33 | $61.61 | $57.55 | 3,551,558 |
| 2016-07-20 | $61.45 | $62.25 | $61.35 | $62.14 | $58.04 | 2,276,449 |
| 2016-07-19 | $61.22 | $61.31 | $61.01 | $61.20 | $57.17 | 834,061 |
| 2016-07-18 | $61.20 | $61.48 | $61.11 | $61.44 | $57.39 | 2,628,867 |
| 2016-07-15 | $59.83 | $59.83 | $59.50 | $59.70 | $55.76 | 2,014,741 |
| 2016-07-14 | $59.89 | $59.98 | $59.37 | $59.87 | $55.92 | 1,579,787 |
| 2016-07-13 | $59.42 | $59.65 | $59.24 | $59.37 | $55.46 | 989,512 |
| 2016-07-12 | $59.15 | $59.41 | $58.95 | $59.36 | $55.45 | 1,453,901 |
| 2016-07-11 | $58.28 | $58.85 | $58.22 | $58.72 | $54.85 | 1,479,151 |
| 2016-07-08 | $56.96 | $57.94 | $56.76 | $57.94 | $54.12 | 2,842,887 |
| 2016-07-07 | $55.89 | $56.81 | $55.69 | $56.40 | $52.68 | 1,596,184 |
| 2016-07-06 | $55.27 | $55.85 | $54.82 | $55.77 | $52.09 | 3,446,203 |
| 2016-07-05 | $56.11 | $56.16 | $55.42 | $55.69 | $52.02 | 2,551,600 |
| 2016-07-01 | $56.65 | $56.78 | $56.51 | $56.59 | $52.86 | 1,605,684 |
| 2016-06-30 | $56.21 | $57.46 | $55.99 | $57.01 | $53.25 | 3,508,606 |
| 2016-06-29 | $55.56 | $56.14 | $55.33 | $56.01 | $52.32 | 5,453,662 |
| 2016-06-28 | $54.22 | $54.89 | $54.00 | $54.89 | $51.27 | 5,417,975 |
| 2016-06-27 | $54.59 | $54.65 | $53.09 | $53.43 | $49.91 | 7,811,794 |
| 2016-06-24 | $55.95 | $56.92 | $55.13 | $55.13 | $51.50 | 7,884,986 |
| 2016-06-23 | $57.74 | $58.55 | $57.66 | $58.55 | $54.69 | 3,177,315 |
| 2016-06-22 | $57.20 | $57.74 | $57.06 | $57.12 | $53.35 | 3,598,925 |
| 2016-06-21 | $57.17 | $57.29 | $56.90 | $57.19 | $53.42 | 3,065,514 |
| 2016-06-20 | $56.78 | $57.49 | $56.78 | $56.92 | $53.17 | 2,601,840 |
| 2016-06-17 | $56.42 | $56.42 | $55.61 | $55.98 | $52.29 | 5,075,197 |
| 2016-06-16 | $55.72 | $56.45 | $55.40 | $56.36 | $52.64 | 3,512,260 |
| 2016-06-15 | $56.76 | $56.76 | $56.25 | $56.33 | $52.62 | 1,368,379 |
| 2016-06-14 | $56.35 | $56.56 | $55.87 | $56.39 | $52.67 | 3,838,295 |
| 2016-06-13 | $56.39 | $57.09 | $56.37 | $56.46 | $52.74 | 1,667,763 |
| 2016-06-10 | $56.97 | $57.13 | $56.54 | $56.70 | $52.96 | 2,876,972 |
| 2016-06-09 | $57.20 | $57.76 | $57.06 | $57.70 | $53.90 | 3,094,150 |
| 2016-06-08 | $57.68 | $57.81 | $57.50 | $57.70 | $53.90 | 2,212,259 |
| 2016-06-07 | $57.31 | $57.76 | $57.25 | $57.69 | $53.89 | 3,977,426 |
| 2016-06-06 | $57.25 | $57.52 | $56.94 | $57.09 | $53.33 | 2,957,761 |
| 2016-06-03 | $57.43 | $57.55 | $56.87 | $57.23 | $53.46 | 2,599,456 |
| 2016-06-02 | $56.88 | $57.12 | $56.77 | $57.12 | $53.35 | 2,242,301 |
| 2016-06-01 | $56.68 | $57.22 | $56.61 | $57.13 | $53.36 | 1,909,795 |
| 2016-05-31 | $56.94 | $56.94 | $56.51 | $56.90 | $53.15 | 3,689,958 |
| 2016-05-27 | $56.33 | $56.76 | $56.33 | $56.69 | $52.95 | 1,401,905 |
| 2016-05-26 | $56.21 | $56.42 | $56.06 | $56.32 | $52.61 | 2,506,978 |
| 2016-05-25 | $56.12 | $56.25 | $55.73 | $56.13 | $52.43 | 3,107,736 |
| 2016-05-24 | $54.77 | $55.83 | $54.77 | $55.82 | $52.14 | 3,021,598 |
| 2016-05-23 | $54.66 | $54.99 | $54.44 | $54.50 | $50.91 | 3,832,842 |
| 2016-05-20 | $53.10 | $54.15 | $53.10 | $54.15 | $50.58 | 4,357,197 |
| 2016-05-19 | $52.45 | $52.90 | $52.05 | $52.41 | $48.95 | 1,715,634 |
| 2016-05-18 | $51.92 | $53.26 | $51.92 | $52.87 | $49.38 | 3,096,570 |
| 2016-05-17 | $52.27 | $52.56 | $51.86 | $51.95 | $48.52 | 2,106,113 |
| 2016-05-16 | $51.44 | $52.72 | $51.44 | $52.44 | $48.98 | 1,827,857 |
| 2016-05-13 | $51.59 | $51.89 | $51.34 | $51.41 | $48.02 | 2,316,343 |
| 2016-05-12 | $52.38 | $52.42 | $50.88 | $51.26 | $47.88 | 6,501,712 |
| 2016-05-11 | $52.18 | $52.61 | $52.18 | $52.19 | $48.75 | 902,539 |
| 2016-05-10 | $51.98 | $52.44 | $51.75 | $52.43 | $48.97 | 2,268,431 |
| 2016-05-09 | $52.00 | $52.27 | $51.70 | $51.85 | $48.43 | 2,330,132 |
| 2016-05-06 | $51.55 | $51.96 | $51.30 | $51.90 | $48.48 | 3,124,809 |
| 2016-05-05 | $51.94 | $52.32 | $51.67 | $51.89 | $48.47 | 3,777,345 |
| 2016-05-04 | $51.82 | $52.22 | $51.54 | $51.70 | $48.29 | 3,102,590 |
| 2016-05-03 | $52.33 | $52.54 | $51.98 | $52.26 | $48.81 | 4,389,328 |
| 2016-05-02 | $52.56 | $52.92 | $52.30 | $52.81 | $49.33 | 3,283,863 |
| 2016-04-29 | $53.61 | $53.61 | $52.13 | $52.46 | $49.00 | 9,484,824 |
| 2016-04-28 | $54.52 | $55.13 | $53.69 | $53.79 | $50.24 | 3,434,023 |
| 2016-04-27 | $54.14 | $55.24 | $54.09 | $55.16 | $51.52 | 3,489,632 |
| 2016-04-26 | $54.30 | $54.97 | $54.30 | $54.52 | $50.93 | 2,250,163 |
| 2016-04-25 | $54.32 | $54.35 | $53.79 | $53.94 | $50.38 | 1,048,404 |
| 2016-04-22 | $54.22 | $54.63 | $53.78 | $54.21 | $50.64 | 1,605,028 |
| 2016-04-21 | $54.42 | $54.55 | $53.94 | $54.18 | $50.61 | 2,174,015 |
| 2016-04-20 | $53.95 | $54.74 | $53.91 | $54.48 | $50.89 | 2,993,048 |
| 2016-04-19 | $54.80 | $54.88 | $53.99 | $54.22 | $50.65 | 2,833,939 |
| 2016-04-18 | $54.40 | $54.81 | $54.28 | $54.68 | $51.07 | 1,736,770 |
| 2016-04-15 | $55.09 | $55.09 | $54.59 | $54.61 | $51.01 | 2,921,111 |
| 2016-04-14 | $55.01 | $55.10 | $54.54 | $55.02 | $51.39 | 2,385,838 |
| 2016-04-13 | $54.96 | $55.66 | $54.83 | $55.62 | $51.95 | 1,967,743 |
| 2016-04-12 | $54.71 | $54.79 | $53.89 | $54.51 | $50.92 | 1,746,291 |
| 2016-04-11 | $54.89 | $55.37 | $54.56 | $54.60 | $51.00 | 2,539,549 |
| 2016-04-08 | $54.85 | $55.04 | $54.35 | $54.54 | $50.94 | 1,175,424 |
| 2016-04-07 | $54.67 | $54.80 | $54.08 | $54.28 | $50.70 | 1,989,743 |
| 2016-04-06 | $54.24 | $55.06 | $54.04 | $55.01 | $51.38 | 1,361,146 |
| 2016-04-05 | $54.51 | $54.81 | $54.41 | $54.50 | $50.91 | 1,575,316 |
| 2016-04-04 | $55.37 | $55.40 | $54.81 | $54.91 | $51.29 | 2,714,541 |
| 2016-04-01 | $54.65 | $55.36 | $54.51 | $55.34 | $51.69 | 1,559,233 |
| 2016-03-31 | $55.18 | $55.32 | $55.03 | $55.08 | $51.45 | 1,499,959 |
| 2016-03-30 | $55.17 | $55.65 | $55.05 | $55.39 | $51.74 | 2,990,774 |
| 2016-03-29 | $53.89 | $54.92 | $53.71 | $54.84 | $51.22 | 2,581,817 |
| 2016-03-28 | $54.20 | $54.22 | $53.85 | $54.09 | $50.52 | 1,478,838 |
| 2016-03-24 | $53.81 | $54.13 | $53.60 | $54.11 | $50.54 | 1,733,095 |
| 2016-03-23 | $54.87 | $54.87 | $54.18 | $54.20 | $50.63 | 1,836,093 |
| 2016-03-22 | $54.57 | $55.02 | $54.43 | $54.85 | $51.23 | 819,760 |
| 2016-03-21 | $54.59 | $54.89 | $54.40 | $54.88 | $51.26 | 2,010,123 |
| 2016-03-18 | $54.25 | $54.90 | $54.25 | $54.88 | $51.26 | 1,419,203 |
| 2016-03-17 | $53.66 | $54.27 | $53.62 | $54.19 | $50.62 | 3,258,245 |
| 2016-03-16 | $53.03 | $53.87 | $53.00 | $53.82 | $50.27 | 3,402,410 |
| 2016-03-15 | $53.10 | $53.23 | $52.79 | $53.20 | $49.69 | 1,287,640 |
| 2016-03-14 | $53.39 | $53.58 | $53.17 | $53.38 | $49.86 | 2,149,288 |
| 2016-03-11 | $53.15 | $53.62 | $53.10 | $53.62 | $50.08 | 2,224,039 |
| 2016-03-10 | $52.61 | $53.05 | $51.79 | $52.56 | $49.09 | 2,677,935 |
| 2016-03-09 | $52.17 | $52.44 | $51.94 | $52.28 | $48.83 | 1,568,533 |
| 2016-03-08 | $52.50 | $52.71 | $51.83 | $51.91 | $48.49 | 3,578,772 |
| 2016-03-07 | $52.38 | $53.11 | $52.18 | $52.91 | $49.42 | 3,246,467 |
| 2016-03-04 | $52.57 | $53.15 | $52.18 | $52.71 | $49.23 | 3,104,945 |
| 2016-03-03 | $52.41 | $52.50 | $52.03 | $52.37 | $48.92 | 1,799,822 |
| 2016-03-02 | $51.85 | $52.25 | $51.73 | $52.25 | $48.81 | 1,282,895 |
| 2016-03-01 | $51.11 | $51.98 | $50.95 | $51.98 | $48.55 | 1,972,334 |
| 2016-02-29 | $50.62 | $51.23 | $50.41 | $50.43 | $47.11 | 2,330,651 |
| 2016-02-26 | $50.62 | $50.83 | $50.40 | $50.60 | $47.26 | 2,400,691 |
| 2016-02-25 | $49.96 | $50.32 | $49.35 | $50.32 | $47.00 | 1,295,823 |
| 2016-02-24 | $48.46 | $49.83 | $48.27 | $49.74 | $46.46 | 3,053,028 |
| 2016-02-23 | $49.55 | $49.79 | $49.02 | $49.11 | $45.87 | 1,660,221 |
| 2016-02-22 | $49.67 | $50.16 | $49.65 | $49.95 | $46.66 | 2,584,696 |
| 2016-02-19 | $49.22 | $49.55 | $48.94 | $49.15 | $45.91 | 2,627,319 |
| 2016-02-18 | $49.64 | $49.65 | $49.05 | $49.06 | $45.83 | 1,430,576 |
| 2016-02-17 | $48.42 | $49.31 | $48.26 | $49.26 | $46.01 | 2,012,161 |
| 2016-02-16 | $48.61 | $48.61 | $47.13 | $48.11 | $44.94 | 4,211,937 |
| 2016-02-12 | $46.60 | $46.60 | $45.45 | $46.53 | $43.46 | 2,215,441 |
| 2016-02-11 | $45.27 | $45.86 | $45.03 | $45.63 | $42.62 | 4,019,492 |
| 2016-02-10 | $46.86 | $47.14 | $45.92 | $45.96 | $42.93 | 2,389,815 |
| 2016-02-09 | $46.10 | $47.29 | $46.08 | $46.63 | $43.56 | 3,442,542 |
| 2016-02-08 | $47.02 | $47.14 | $46.07 | $46.83 | $43.74 | 5,538,997 |
| 2016-02-05 | $49.29 | $49.35 | $47.67 | $47.85 | $44.70 | 5,337,016 |
| 2016-02-04 | $48.78 | $49.80 | $48.63 | $49.58 | $46.31 | 2,736,590 |
| 2016-02-03 | $48.97 | $49.10 | $47.68 | $48.64 | $45.43 | 8,267,981 |
| 2016-02-02 | $49.39 | $49.62 | $48.37 | $48.57 | $45.37 | 4,612,669 |
| 2016-02-01 | $49.30 | $50.23 | $49.30 | $49.94 | $46.65 | 2,394,057 |
| 2016-01-29 | $48.58 | $49.80 | $48.22 | $49.72 | $46.44 | 5,637,638 |
| 2016-01-28 | $48.23 | $48.36 | $47.53 | $47.76 | $44.61 | 3,241,124 |
| 2016-01-27 | $48.41 | $48.86 | $47.80 | $48.01 | $44.84 | 3,714,311 |
| 2016-01-26 | $48.38 | $48.88 | $48.15 | $48.55 | $45.35 | 3,956,784 |
| 2016-01-25 | $48.60 | $48.76 | $48.06 | $48.14 | $44.97 | 2,254,823 |
| 2016-01-22 | $48.72 | $48.97 | $48.36 | $48.69 | $45.48 | 4,000,611 |
| 2016-01-21 | $47.66 | $48.33 | $46.99 | $47.78 | $44.63 | 4,303,558 |
| 2016-01-20 | $46.43 | $47.59 | $46.01 | $47.13 | $44.02 | 5,382,537 |
| 2016-01-19 | $47.41 | $47.77 | $46.61 | $47.01 | $43.91 | 7,572,904 |
| 2016-01-15 | $46.79 | $47.36 | $46.14 | $46.70 | $43.62 | 5,293,537 |
| 2016-01-14 | $48.13 | $49.45 | $47.71 | $49.21 | $45.97 | 4,519,914 |
| 2016-01-13 | $49.16 | $49.77 | $47.88 | $47.94 | $44.78 | 5,326,680 |
| 2016-01-12 | $49.65 | $49.78 | $48.69 | $49.39 | $46.13 | 4,806,971 |
| 2016-01-11 | $49.14 | $49.36 | $48.28 | $48.97 | $45.74 | 3,281,223 |
| 2016-01-08 | $49.46 | $49.80 | $48.53 | $48.53 | $45.33 | 3,182,254 |
| 2016-01-07 | $49.70 | $50.42 | $49.25 | $49.31 | $46.06 | 4,927,772 |
| 2016-01-06 | $51.29 | $51.39 | $50.43 | $50.88 | $47.53 | 3,122,612 |
| 2016-01-05 | $52.72 | $52.86 | $52.14 | $52.23 | $48.79 | 3,447,370 |
| 2016-01-04 | $52.34 | $52.72 | $51.99 | $52.72 | $49.24 | 2,869,636 |
| 2015-12-31 | $53.92 | $53.92 | $53.28 | $53.28 | $49.77 | 1,622,959 |
| 2015-12-30 | $54.78 | $54.78 | $54.08 | $54.13 | $50.56 | 2,444,373 |
| 2015-12-29 | $54.28 | $54.85 | $54.23 | $54.66 | $51.06 | 1,188,601 |
| 2015-12-28 | $53.99 | $54.12 | $53.52 | $54.06 | $50.50 | 1,523,010 |
| 2015-12-24 | $53.93 | $54.40 | $53.88 | $54.19 | $50.62 | 463,519 |
| 2015-12-23 | $53.85 | $54.11 | $53.74 | $54.04 | $50.48 | 797,780 |
| 2015-12-22 | $53.62 | $53.80 | $53.32 | $53.75 | $50.21 | 1,147,515 |
| 2015-12-21 | $53.13 | $53.52 | $52.96 | $53.52 | $49.99 | 2,582,172 |
| 2015-12-18 | $54.07 | $54.35 | $53.74 | $53.74 | $49.15 | 4,166,648 |
| 2015-12-17 | $55.41 | $55.61 | $54.43 | $54.49 | $49.84 | 3,766,409 |
| 2015-12-16 | $55.20 | $55.32 | $54.36 | $55.23 | $50.51 | 1,733,870 |
| 2015-12-15 | $54.18 | $55.07 | $54.18 | $54.80 | $50.12 | 3,167,312 |
| 2015-12-14 | $54.40 | $54.49 | $53.37 | $53.95 | $49.34 | 4,017,303 |
| 2015-12-11 | $54.70 | $55.02 | $54.25 | $54.36 | $49.72 | 3,884,796 |
| 2015-12-10 | $55.22 | $55.85 | $55.20 | $55.43 | $50.69 | 1,763,869 |
| 2015-12-09 | $55.68 | $55.96 | $54.92 | $55.23 | $50.51 | 3,399,366 |
| 2015-12-08 | $55.66 | $56.05 | $55.40 | $55.82 | $51.05 | 1,936,013 |
| 2015-12-07 | $56.99 | $56.99 | $56.25 | $56.33 | $51.52 | 2,408,872 |
| 2015-12-04 | $55.97 | $56.92 | $55.70 | $56.80 | $51.95 | 1,945,756 |
| 2015-12-03 | $56.95 | $56.97 | $55.54 | $55.86 | $51.09 | 3,201,272 |
| 2015-12-02 | $56.62 | $56.89 | $56.16 | $56.24 | $51.44 | 1,808,080 |
| 2015-12-01 | $55.88 | $56.46 | $55.88 | $56.46 | $51.64 | 1,555,672 |
| 2015-11-30 | $55.30 | $55.80 | $55.10 | $55.80 | $51.03 | 2,383,365 |
| 2015-11-27 | $54.87 | $55.21 | $54.85 | $55.09 | $50.38 | 672,271 |
| 2015-11-25 | $54.68 | $55.07 | $54.58 | $54.82 | $50.14 | 1,006,475 |
| 2015-11-24 | $53.87 | $54.80 | $53.87 | $54.74 | $50.06 | 4,007,155 |
| 2015-11-23 | $54.79 | $54.79 | $54.08 | $54.17 | $49.54 | 1,227,954 |
| 2015-11-20 | $54.73 | $55.12 | $54.61 | $54.79 | $50.11 | 1,333,889 |
| 2015-11-19 | $54.52 | $55.06 | $54.09 | $54.58 | $49.92 | 3,793,736 |
| 2015-11-18 | $53.87 | $54.22 | $53.39 | $54.16 | $49.53 | 2,840,241 |
| 2015-11-17 | $53.28 | $54.16 | $53.28 | $53.88 | $49.28 | 2,716,444 |
| 2015-11-16 | $52.66 | $53.34 | $52.65 | $53.34 | $48.78 | 1,922,090 |
| 2015-11-13 | $53.09 | $53.26 | $52.43 | $52.66 | $48.16 | 3,322,386 |
| 2015-11-12 | $53.70 | $53.93 | $53.20 | $53.21 | $48.66 | 2,491,263 |
| 2015-11-11 | $53.90 | $54.43 | $53.86 | $53.90 | $49.30 | 1,035,393 |
| 2015-11-10 | $54.00 | $54.17 | $53.66 | $53.88 | $49.28 | 2,437,393 |
| 2015-11-09 | $55.11 | $55.11 | $54.42 | $54.75 | $50.07 | 1,637,181 |
| 2015-11-06 | $54.44 | $55.25 | $54.30 | $55.19 | $50.48 | 3,216,485 |
| 2015-11-05 | $55.11 | $55.19 | $53.97 | $54.11 | $49.49 | 2,609,729 |
| 2015-11-04 | $55.46 | $55.63 | $55.13 | $55.55 | $50.80 | 2,002,467 |
| 2015-11-03 | $54.55 | $55.44 | $54.47 | $55.19 | $50.48 | 1,713,844 |
| 2015-11-02 | $54.34 | $54.81 | $54.22 | $54.72 | $50.05 | 1,909,354 |
| 2015-10-30 | $54.07 | $54.47 | $54.03 | $54.21 | $49.58 | 1,682,808 |
| 2015-10-29 | $54.06 | $54.32 | $53.77 | $53.84 | $49.24 | 4,327,149 |
| 2015-10-28 | $55.00 | $55.42 | $54.65 | $55.27 | $50.55 | 4,978,452 |
| 2015-10-27 | $54.67 | $55.11 | $54.57 | $54.72 | $50.05 | 3,602,460 |
| 2015-10-26 | $56.08 | $56.08 | $54.89 | $55.06 | $50.36 | 2,104,497 |
| 2015-10-23 | $56.02 | $56.36 | $55.56 | $56.13 | $51.33 | 5,207,522 |
| 2015-10-22 | $54.65 | $55.67 | $54.65 | $55.50 | $50.76 | 4,563,725 |
| 2015-10-21 | $54.38 | $54.72 | $53.85 | $53.86 | $49.26 | 3,030,322 |
| 2015-10-20 | $53.80 | $54.01 | $53.55 | $53.76 | $49.17 | 3,293,398 |
| 2015-10-19 | $53.86 | $54.12 | $53.54 | $53.87 | $49.27 | 2,670,446 |
| 2015-10-16 | $53.68 | $53.88 | $53.37 | $53.83 | $49.23 | 2,381,230 |
| 2015-10-15 | $53.61 | $53.94 | $53.23 | $53.61 | $49.03 | 4,871,655 |
| 2015-10-14 | $51.66 | $53.68 | $51.49 | $53.25 | $48.70 | 11,830,118 |
| 2015-10-13 | $51.93 | $52.24 | $51.68 | $51.70 | $47.28 | 3,382,158 |
| 2015-10-12 | $52.51 | $52.51 | $52.15 | $52.34 | $47.87 | 1,283,339 |
| 2015-10-09 | $52.61 | $52.78 | $52.02 | $52.26 | $47.80 | 2,003,090 |
| 2015-10-08 | $52.24 | $52.87 | $51.82 | $52.87 | $48.35 | 2,996,153 |
| 2015-10-07 | $51.98 | $52.50 | $51.41 | $52.20 | $47.74 | 4,706,073 |
| 2015-10-06 | $51.18 | $51.61 | $50.67 | $51.43 | $47.04 | 5,574,548 |
| 2015-10-05 | $50.85 | $51.53 | $50.61 | $51.22 | $46.84 | 3,961,164 |
| 2015-10-02 | $48.94 | $50.36 | $48.89 | $50.33 | $46.03 | 3,829,774 |
| 2015-10-01 | $50.03 | $50.03 | $48.76 | $49.55 | $45.32 | 2,835,039 |
| 2015-09-30 | $49.20 | $50.02 | $49.05 | $49.88 | $45.62 | 3,157,593 |
| 2015-09-29 | $47.92 | $48.59 | $47.68 | $48.26 | $44.14 | 4,071,762 |
| 2015-09-28 | $48.81 | $49.03 | $47.88 | $47.93 | $43.84 | 3,031,731 |
| 2015-09-25 | $49.42 | $49.64 | $48.59 | $48.97 | $44.79 | 2,134,246 |
| 2015-09-24 | $48.22 | $48.96 | $47.54 | $48.71 | $44.55 | 3,885,066 |
| 2015-09-23 | $49.14 | $49.32 | $48.67 | $48.73 | $44.57 | 1,765,204 |
| 2015-09-22 | $49.12 | $49.46 | $48.87 | $49.08 | $44.89 | 5,330,313 |
| 2015-09-21 | $50.50 | $50.57 | $49.82 | $50.12 | $45.84 | 2,846,081 |
| 2015-09-18 | $50.15 | $50.82 | $49.96 | $50.15 | $45.87 | 4,383,951 |
| 2015-09-17 | $51.34 | $51.88 | $50.95 | $51.01 | $46.65 | 2,829,788 |
| 2015-09-16 | $51.25 | $51.39 | $50.80 | $51.34 | $46.95 | 1,223,074 |
| 2015-09-15 | $50.81 | $51.32 | $50.64 | $51.11 | $46.74 | 3,887,829 |
| 2015-09-14 | $50.54 | $50.65 | $50.15 | $50.37 | $46.07 | 1,479,129 |
| 2015-09-11 | $49.71 | $50.32 | $49.60 | $50.25 | $45.96 | 3,557,830 |
| 2015-09-10 | $49.89 | $50.65 | $49.37 | $50.16 | $45.87 | 5,348,107 |
| 2015-09-09 | $51.23 | $51.75 | $49.86 | $50.00 | $45.73 | 6,774,594 |
| 2015-09-08 | $50.09 | $50.83 | $49.98 | $50.77 | $46.43 | 5,110,680 |
| 2015-09-04 | $49.16 | $49.37 | $48.65 | $48.91 | $44.73 | 3,409,216 |
| 2015-09-03 | $49.63 | $50.26 | $49.50 | $49.69 | $45.45 | 2,840,681 |
| 2015-09-02 | $48.97 | $49.23 | $48.44 | $49.20 | $45.00 | 4,054,803 |
| 2015-09-01 | $48.56 | $49.02 | $47.69 | $48.01 | $43.91 | 6,833,470 |
| 2015-08-31 | $49.54 | $50.12 | $49.14 | $49.55 | $45.32 | 2,983,930 |
| 2015-08-28 | $49.28 | $49.89 | $49.13 | $49.76 | $45.51 | 4,912,305 |
| 2015-08-27 | $48.38 | $49.45 | $48.38 | $49.34 | $45.12 | 5,560,287 |
| 2015-08-26 | $46.57 | $47.82 | $46.15 | $47.75 | $43.67 | 4,751,301 |
| 2015-08-25 | $46.97 | $48.05 | $45.66 | $45.66 | $41.76 | 6,312,120 |
| 2015-08-24 | $43.53 | $47.97 | $43.53 | $46.05 | $42.12 | 9,917,026 |
| 2015-08-21 | $47.44 | $48.12 | $46.69 | $46.79 | $42.79 | 10,571,135 |
| 2015-08-20 | $49.22 | $49.24 | $48.00 | $48.01 | $43.91 | 5,396,342 |
| 2015-08-19 | $50.22 | $50.26 | $49.31 | $49.63 | $45.39 | 7,766,011 |
| 2015-08-18 | $50.94 | $51.01 | $50.05 | $50.14 | $45.86 | 5,432,759 |
| 2015-08-17 | $50.41 | $51.07 | $50.04 | $51.04 | $46.68 | 3,162,044 |
| 2015-08-14 | $50.79 | $50.92 | $50.33 | $50.65 | $46.32 | 2,289,392 |
| 2015-08-13 | $51.58 | $51.75 | $51.01 | $51.02 | $46.66 | 1,616,174 |
| 2015-08-12 | $50.94 | $51.93 | $50.49 | $51.73 | $47.31 | 3,235,991 |
| 2015-08-11 | $52.00 | $52.17 | $51.39 | $51.60 | $47.19 | 2,836,173 |
| 2015-08-10 | $51.80 | $52.95 | $51.77 | $52.80 | $48.29 | 4,553,779 |
| 2015-08-07 | $51.19 | $51.56 | $51.01 | $51.50 | $47.10 | 2,583,114 |
| 2015-08-06 | $52.00 | $52.00 | $50.90 | $51.37 | $46.98 | 4,226,878 |
| 2015-08-05 | $52.23 | $52.35 | $51.39 | $51.97 | $47.53 | 3,109,104 |
| 2015-08-04 | $51.77 | $51.87 | $51.02 | $51.35 | $46.96 | 3,848,569 |
| 2015-08-03 | $52.06 | $52.10 | $51.61 | $51.90 | $47.47 | 2,847,434 |
| 2015-07-31 | $52.73 | $52.75 | $52.03 | $52.15 | $47.69 | 2,163,019 |
| 2015-07-30 | $52.30 | $52.91 | $52.14 | $52.76 | $48.25 | 3,802,643 |
| 2015-07-29 | $52.17 | $52.40 | $51.71 | $52.28 | $47.81 | 3,960,994 |