S&P 500 ETF TRUST ETF (SPY) Exchange: NYSE ARCA
Data as of April 24, 2024
$495.16 ($-4.36) -0.87%
S&P 500 ETF TRUST ETF - Daily Information
Click for more stock information on S&P 500 ETF TRUST ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $499.44 |
| Previous Close | $495.16 |
| High | $500.46 |
| Low | $493.86 |
| Adjusted Open | $499.44 |
| Previous Adjusted Close | $495.16 |
| Adjusted High | $500.46 |
| Adjusted Low | $493.86 |
About S&P 500 ETF TRUST ETF (SPY)
Historical ETF prices for SPDR S&P 500 ETF (SPY). SPDR S&P 500 ETF Trust (the Trust) is an exchange traded fund. The Trust corresponds to the price and yield performance of the S&P 500 Index. The S&P 500 Index is composed of 500 selected stocks and spans over 24 separate industry groups. The Fund's investment sectors include information technology, financials, energy, health care, consumer staples, industrials, consumer discretionary, materials, utilities and telecommunication services.
Invest in S&P 500 ETF TRUST ETF (SPY)
Historical Stock Data for S&P 500 ETF TRUST ETF (SPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $499.44 | $500.46 | $493.86 | $495.16 | $495.16 | 102,212,587 |
| 2024-04-18 | $501.98 | $504.13 | $498.56 | $499.52 | $499.52 | 74,548,085 |
| 2024-04-17 | $506.05 | $506.22 | $499.12 | $500.55 | $500.55 | 75,910,305 |
| 2024-04-16 | $504.94 | $506.50 | $502.21 | $503.53 | $503.53 | 73,484,020 |
| 2024-04-15 | $515.13 | $515.30 | $503.58 | $504.45 | $504.45 | 92,101,447 |
| 2024-04-12 | $514.37 | $515.82 | $509.08 | $510.85 | $510.85 | 92,561,094 |
| 2024-04-11 | $515.68 | $519.48 | $512.08 | $518.00 | $518.00 | 69,305,574 |
| 2024-04-10 | $513.48 | $516.16 | $512.09 | $514.12 | $514.12 | 82,652,806 |
| 2024-04-09 | $520.50 | $520.75 | $514.35 | $519.32 | $519.32 | 67,283,576 |
| 2024-04-08 | $519.15 | $520.18 | $517.89 | $518.72 | $518.72 | 47,850,048 |
| 2024-04-05 | $514.46 | $520.44 | $514.01 | $518.43 | $518.43 | 73,736,571 |
| 2024-04-04 | $523.52 | $523.87 | $512.76 | $513.07 | $513.07 | 95,643,401 |
| 2024-04-03 | $517.72 | $520.95 | $517.67 | $519.41 | $519.41 | 58,385,823 |
| 2024-04-02 | $518.24 | $518.98 | $516.48 | $518.84 | $518.84 | 72,924,463 |
| 2024-04-01 | $523.83 | $524.38 | $520.97 | $522.16 | $522.16 | 61,182,995 |
| 2024-03-28 | $523.21 | $524.61 | $522.78 | $523.07 | $523.07 | 96,294,886 |
| 2024-03-27 | $521.71 | $523.21 | $519.49 | $523.17 | $523.17 | 82,999,777 |
| 2024-03-26 | $521.23 | $521.58 | $518.40 | $518.81 | $518.81 | 65,463,744 |
| 2024-03-25 | $519.80 | $520.95 | $519.61 | $519.77 | $519.77 | 48,512,108 |
| 2024-03-22 | $522.11 | $522.61 | $520.97 | $521.21 | $521.21 | 79,070,842 |
| 2024-03-21 | $523.39 | $524.11 | $521.91 | $522.20 | $522.20 | 60,256,112 |
| 2024-03-20 | $515.77 | $520.62 | $515.08 | $520.48 | $520.48 | 69,594,574 |
| 2024-03-19 | $512.15 | $516.00 | $511.12 | $515.71 | $515.71 | 60,755,263 |
| 2024-03-18 | $514.00 | $515.48 | $512.44 | $512.86 | $512.86 | 81,867,937 |
| 2024-03-15 | $510.21 | $511.70 | $508.12 | $509.83 | $509.83 | 107,646,297 |
| 2024-03-14 | $516.97 | $517.13 | $511.82 | $514.95 | $513.34 | 103,493,184 |
| 2024-03-13 | $517.11 | $517.29 | $514.49 | $515.97 | $514.36 | 54,438,487 |
| 2024-03-12 | $513.45 | $517.38 | $510.86 | $516.78 | $515.17 | 70,833,119 |
| 2024-03-11 | $510.48 | $511.88 | $508.50 | $511.28 | $509.69 | 61,872,913 |
| 2024-03-08 | $515.46 | $518.22 | $511.13 | $511.72 | $510.12 | 86,532,535 |
| 2024-03-07 | $513.14 | $515.89 | $509.81 | $514.81 | $513.20 | 58,652,085 |
| 2024-03-06 | $510.55 | $512.07 | $508.42 | $509.75 | $508.16 | 68,382,367 |
| 2024-03-05 | $510.24 | $510.70 | $504.91 | $507.18 | $507.18 | 72,855,623 |
| 2024-03-04 | $512.03 | $514.20 | $512.00 | $512.30 | $512.30 | 49,799,257 |
| 2024-03-01 | $508.98 | $513.29 | $508.56 | $512.85 | $512.85 | 76,844,844 |
| 2024-02-29 | $508.07 | $509.74 | $505.35 | $508.08 | $508.08 | 83,924,795 |
| 2024-02-28 | $505.33 | $506.86 | $504.96 | $506.26 | $506.26 | 56,506,634 |
| 2024-02-27 | $506.70 | $507.16 | $504.75 | $506.93 | $506.93 | 48,854,528 |
| 2024-02-26 | $508.30 | $508.75 | $505.86 | $505.99 | $505.99 | 50,386,738 |
| 2024-02-23 | $509.27 | $510.13 | $507.10 | $507.85 | $507.85 | 61,321,818 |
| 2024-02-22 | $504.01 | $508.49 | $503.02 | $507.50 | $507.50 | 76,402,535 |
| 2024-02-21 | $495.42 | $497.37 | $493.56 | $497.21 | $497.21 | 59,603,771 |
| 2024-02-20 | $497.72 | $498.41 | $494.45 | $496.76 | $496.76 | 71,736,740 |
| 2024-02-16 | $501.70 | $502.87 | $498.75 | $499.51 | $499.51 | 75,532,928 |
| 2024-02-15 | $499.29 | $502.20 | $498.80 | $502.01 | $502.01 | 61,682,960 |
| 2024-02-14 | $496.79 | $499.07 | $494.40 | $498.57 | $498.57 | 68,387,827 |
| 2024-02-13 | $494.53 | $497.09 | $490.72 | $494.08 | $494.08 | 113,099,199 |
| 2024-02-12 | $501.17 | $503.50 | $500.24 | $500.98 | $500.98 | 56,502,283 |
| 2024-02-09 | $498.84 | $501.65 | $498.49 | $501.20 | $501.20 | 63,979,375 |
| 2024-02-08 | $498.10 | $498.71 | $497.26 | $498.32 | $498.32 | 52,343,636 |
| 2024-02-07 | $496.29 | $498.53 | $495.36 | $498.10 | $498.10 | 70,556,506 |
| 2024-02-06 | $493.52 | $494.32 | $492.05 | $493.98 | $493.98 | 55,918,602 |
| 2024-02-05 | $493.70 | $494.38 | $490.23 | $492.55 | $492.55 | 75,757,102 |
| 2024-02-02 | $489.65 | $496.05 | $489.30 | $494.35 | $494.35 | 99,228,192 |
| 2024-02-01 | $484.63 | $489.23 | $483.80 | $489.20 | $489.20 | 91,891,637 |
| 2024-01-31 | $488.62 | $489.08 | $482.86 | $482.88 | $482.88 | 126,011,062 |
| 2024-01-30 | $490.56 | $491.62 | $490.11 | $490.89 | $490.89 | 58,618,386 |
| 2024-01-29 | $487.73 | $491.42 | $487.17 | $491.27 | $491.27 | 61,322,751 |
| 2024-01-26 | $487.59 | $489.12 | $486.54 | $487.41 | $487.41 | 76,641,609 |
| 2024-01-25 | $487.58 | $488.31 | $485.39 | $488.03 | $488.03 | 72,524,989 |
| 2024-01-24 | $487.81 | $488.77 | $484.88 | $485.39 | $485.39 | 80,222,006 |
| 2024-01-23 | $484.01 | $485.11 | $482.89 | $484.86 | $484.86 | 49,945,297 |
| 2024-01-22 | $484.01 | $485.22 | $482.78 | $483.45 | $483.45 | 75,844,931 |
| 2024-01-19 | $477.65 | $482.72 | $476.54 | $482.43 | $482.43 | 110,834,483 |
| 2024-01-18 | $474.01 | $477.06 | $472.42 | $476.49 | $476.49 | 91,856,248 |
| 2024-01-17 | $471.82 | $472.79 | $469.87 | $472.29 | $472.29 | 68,843,871 |
| 2024-01-16 | $475.26 | $476.61 | $473.06 | $474.93 | $474.93 | 85,014,870 |
| 2024-01-12 | $477.84 | $478.60 | $475.23 | $476.68 | $476.68 | 58,026,420 |
| 2024-01-11 | $477.59 | $478.12 | $472.26 | $476.35 | $476.35 | 77,940,723 |
| 2024-01-10 | $474.16 | $477.45 | $473.87 | $476.56 | $476.56 | 67,310,640 |
| 2024-01-09 | $471.87 | $474.93 | $471.35 | $473.88 | $473.88 | 65,931,439 |
| 2024-01-08 | $468.43 | $474.75 | $468.30 | $474.60 | $474.60 | 74,879,074 |
| 2024-01-05 | $467.49 | $470.44 | $466.43 | $467.92 | $467.92 | 85,553,758 |
| 2024-01-04 | $468.30 | $470.96 | $467.05 | $467.28 | $467.28 | 84,232,169 |
| 2024-01-03 | $470.43 | $471.19 | $468.17 | $468.79 | $468.79 | 103,585,866 |
| 2024-01-02 | $472.16 | $473.67 | $470.49 | $472.65 | $472.65 | 123,007,793 |
| 2023-12-29 | $476.49 | $477.03 | $473.30 | $475.31 | $475.31 | 122,283,149 |
| 2023-12-28 | $476.88 | $477.55 | $476.26 | $476.69 | $476.69 | 77,158,116 |
| 2023-12-27 | $475.44 | $476.66 | $474.89 | $476.51 | $476.51 | 63,874,396 |
| 2023-12-26 | $474.07 | $476.58 | $473.99 | $475.65 | $475.65 | 55,386,952 |
| 2023-12-22 | $473.86 | $475.38 | $471.70 | $473.65 | $473.65 | 67,160,419 |
| 2023-12-21 | $471.33 | $472.98 | $468.84 | $472.70 | $472.70 | 86,667,465 |
| 2023-12-20 | $473.96 | $475.90 | $467.82 | $468.26 | $468.26 | 102,920,959 |
| 2023-12-19 | $472.53 | $474.92 | $472.45 | $474.84 | $474.84 | 52,024,922 |
| 2023-12-18 | $470.98 | $472.98 | $469.89 | $471.97 | $471.97 | 70,375,285 |
| 2023-12-15 | $469.49 | $470.70 | $467.43 | $469.33 | $469.33 | 141,553,673 |
| 2023-12-14 | $472.50 | $473.73 | $469.25 | $472.01 | $470.10 | 119,026,049 |
| 2023-12-13 | $464.49 | $470.76 | $464.12 | $470.50 | $468.60 | 93,277,960 |
| 2023-12-12 | $461.63 | $464.20 | $460.60 | $464.10 | $462.22 | 68,327,617 |
| 2023-12-11 | $459.69 | $462.17 | $459.47 | $461.99 | $460.12 | 65,002,247 |
| 2023-12-08 | $457.46 | $460.75 | $457.21 | $460.20 | $458.34 | 83,194,404 |
| 2023-12-07 | $456.91 | $458.90 | $456.29 | $458.23 | $458.23 | 66,995,446 |
| 2023-12-06 | $458.81 | $458.84 | $454.31 | $454.76 | $454.76 | 67,701,116 |
| 2023-12-05 | $455.26 | $457.59 | $454.87 | $456.60 | $456.60 | 69,793,469 |
| 2023-12-04 | $455.60 | $459.12 | $454.34 | $456.69 | $456.69 | 72,430,888 |
| 2023-12-01 | $455.77 | $459.65 | $455.16 | $459.10 | $459.10 | 89,183,400 |
| 2023-11-30 | $455.48 | $456.76 | $453.34 | $456.40 | $456.40 | 79,752,700 |
| 2023-11-29 | $457.15 | $458.32 | $454.20 | $454.61 | $454.61 | 63,145,992 |
| 2023-11-28 | $454.08 | $456.27 | $453.50 | $454.93 | $454.93 | 62,115,011 |
| 2023-11-27 | $454.65 | $455.49 | $454.08 | $454.48 | $454.48 | 50,505,985 |
| 2023-11-24 | $455.07 | $455.50 | $454.73 | $455.30 | $455.30 | 29,706,041 |
| 2023-11-22 | $454.98 | $456.38 | $453.89 | $455.02 | $455.02 | 59,446,573 |
| 2023-11-21 | $453.18 | $454.13 | $451.96 | $453.27 | $453.27 | 49,244,639 |
| 2023-11-20 | $450.53 | $455.13 | $450.52 | $454.26 | $454.26 | 70,055,633 |
| 2023-11-17 | $450.24 | $451.42 | $449.29 | $450.79 | $450.79 | 83,193,902 |
| 2023-11-16 | $449.22 | $450.56 | $448.12 | $450.23 | $450.23 | 66,665,797 |
| 2023-11-15 | $450.11 | $451.38 | $448.80 | $449.68 | $449.68 | 77,327,573 |
| 2023-11-14 | $446.32 | $450.06 | $446.09 | $448.73 | $448.73 | 97,176,935 |
| 2023-11-13 | $439.23 | $441.33 | $438.42 | $440.19 | $440.19 | 52,236,068 |
| 2023-11-10 | $435.98 | $440.93 | $433.83 | $440.61 | $440.61 | 89,558,054 |
| 2023-11-09 | $438.43 | $438.47 | $433.40 | $433.84 | $433.84 | 83,174,417 |
| 2023-11-08 | $437.55 | $438.09 | $434.87 | $437.25 | $437.25 | 61,746,027 |
| 2023-11-07 | $435.69 | $437.59 | $434.51 | $436.93 | $436.93 | 64,256,114 |
| 2023-11-06 | $435.47 | $436.15 | $433.68 | $435.69 | $435.69 | 67,831,660 |
| 2023-11-03 | $433.14 | $436.29 | $433.01 | $434.69 | $434.69 | 100,167,775 |
| 2023-11-02 | $426.58 | $430.92 | $426.56 | $430.76 | $430.76 | 94,938,909 |
| 2023-11-01 | $419.20 | $423.50 | $418.65 | $422.66 | $422.66 | 98,068,115 |
| 2023-10-31 | $416.18 | $418.53 | $414.21 | $418.20 | $418.20 | 79,665,150 |
| 2023-10-30 | $413.56 | $416.68 | $412.22 | $415.59 | $415.59 | 86,562,675 |
| 2023-10-27 | $414.19 | $414.60 | $409.21 | $410.68 | $410.68 | 107,367,671 |
| 2023-10-26 | $416.45 | $417.33 | $411.60 | $412.55 | $412.55 | 115,156,761 |
| 2023-10-25 | $421.89 | $421.92 | $417.02 | $417.55 | $417.55 | 94,223,198 |
| 2023-10-24 | $422.65 | $424.82 | $420.74 | $423.63 | $423.63 | 78,564,239 |
| 2023-10-23 | $419.61 | $424.45 | $417.80 | $420.46 | $420.46 | 92,035,095 |
| 2023-10-20 | $425.98 | $426.54 | $421.08 | $421.19 | $421.19 | 123,919,874 |
| 2023-10-19 | $430.95 | $432.82 | $425.73 | $426.43 | $426.43 | 121,322,957 |
| 2023-10-18 | $434.19 | $435.18 | $429.09 | $430.21 | $430.21 | 93,559,798 |
| 2023-10-17 | $432.81 | $438.14 | $432.45 | $436.02 | $436.02 | 75,324,708 |
| 2023-10-16 | $433.82 | $437.14 | $433.57 | $436.04 | $436.04 | 75,433,194 |
| 2023-10-13 | $435.21 | $436.45 | $429.88 | $431.50 | $431.50 | 95,201,132 |
| 2023-10-12 | $436.95 | $437.34 | $431.23 | $433.66 | $433.66 | 81,154,230 |
| 2023-10-11 | $435.64 | $436.58 | $433.18 | $436.32 | $436.32 | 62,451,736 |
| 2023-10-10 | $432.94 | $437.22 | $432.53 | $434.54 | $434.54 | 78,607,268 |
| 2023-10-09 | $427.58 | $432.88 | $427.01 | $432.29 | $432.29 | 80,374,362 |
| 2023-10-06 | $421.97 | $431.13 | $420.60 | $429.54 | $429.54 | 112,141,292 |
| 2023-10-05 | $424.36 | $425.37 | $421.17 | $424.50 | $424.50 | 70,142,744 |
| 2023-10-04 | $422.07 | $425.43 | $420.56 | $424.66 | $424.66 | 87,452,968 |
| 2023-10-03 | $425.06 | $427.37 | $420.18 | $421.59 | $421.59 | 103,760,607 |
| 2023-10-02 | $426.62 | $428.60 | $424.46 | $427.31 | $427.31 | 83,798,599 |
| 2023-09-29 | $431.67 | $431.85 | $425.91 | $427.48 | $427.48 | 115,111,319 |
| 2023-09-28 | $425.48 | $430.25 | $424.87 | $428.52 | $428.52 | 92,258,308 |
| 2023-09-27 | $427.09 | $427.67 | $422.29 | $426.05 | $426.05 | 104,705,847 |
| 2023-09-26 | $429.09 | $429.82 | $425.02 | $425.88 | $425.88 | 96,168,436 |
| 2023-09-25 | $429.17 | $432.27 | $428.72 | $432.23 | $432.23 | 70,874,534 |
| 2023-09-22 | $432.45 | $434.10 | $429.99 | $430.42 | $430.42 | 100,829,684 |
| 2023-09-21 | $435.70 | $435.97 | $431.23 | $431.39 | $431.39 | 104,095,826 |
| 2023-09-20 | $444.01 | $444.44 | $438.43 | $438.64 | $438.64 | 82,562,602 |
| 2023-09-19 | $442.68 | $443.29 | $439.94 | $442.71 | $442.71 | 66,514,648 |
| 2023-09-18 | $443.05 | $444.97 | $442.56 | $443.63 | $443.63 | 55,752,213 |
| 2023-09-15 | $447.14 | $447.48 | $442.92 | $443.37 | $443.37 | 111,848,859 |
| 2023-09-14 | $449.07 | $451.08 | $447.72 | $450.36 | $448.76 | 83,430,814 |
| 2023-09-13 | $446.22 | $447.71 | $445.08 | $446.51 | $444.92 | 60,199,272 |
| 2023-09-12 | $446.95 | $448.53 | $445.39 | $445.99 | $444.40 | 67,565,422 |
| 2023-09-11 | $448.24 | $448.77 | $446.47 | $448.45 | $446.85 | 60,180,118 |
| 2023-09-08 | $444.90 | $447.11 | $444.53 | $445.52 | $443.93 | 62,068,437 |
| 2023-09-07 | $443.11 | $445.55 | $442.75 | $444.85 | $443.27 | 70,355,426 |
| 2023-09-06 | $448.40 | $448.51 | $443.81 | $446.22 | $444.63 | 70,758,512 |
| 2023-09-05 | $450.73 | $451.06 | $449.17 | $449.24 | $447.64 | 55,166,210 |
| 2023-09-01 | $453.17 | $453.67 | $449.68 | $451.19 | $451.19 | 58,944,098 |
| 2023-08-31 | $451.65 | $452.83 | $450.16 | $450.35 | $450.35 | 66,084,563 |
| 2023-08-30 | $449.51 | $451.67 | $448.78 | $451.01 | $451.01 | 69,053,911 |
| 2023-08-29 | $442.65 | $449.45 | $442.46 | $449.16 | $449.16 | 81,880,534 |
| 2023-08-28 | $442.24 | $443.40 | $439.97 | $442.76 | $442.76 | 59,507,881 |
| 2023-08-25 | $438.68 | $441.30 | $435.00 | $439.97 | $439.97 | 102,325,103 |
| 2023-08-24 | $444.69 | $445.22 | $436.86 | $436.89 | $436.89 | 88,517,272 |
| 2023-08-23 | $439.25 | $443.67 | $439.10 | $443.03 | $443.03 | 68,441,021 |
| 2023-08-22 | $441.18 | $441.18 | $437.57 | $438.15 | $438.15 | 65,062,861 |
| 2023-08-21 | $437.55 | $440.11 | $435.32 | $439.34 | $439.34 | 68,718,957 |
| 2023-08-18 | $433.37 | $437.57 | $433.01 | $436.50 | $436.50 | 97,013,288 |
| 2023-08-17 | $441.16 | $441.43 | $435.75 | $436.29 | $436.29 | 95,711,315 |
| 2023-08-16 | $442.46 | $444.18 | $439.53 | $439.64 | $439.64 | 80,107,206 |
| 2023-08-15 | $446.27 | $446.64 | $442.30 | $442.89 | $442.89 | 75,707,534 |
| 2023-08-14 | $444.70 | $448.11 | $444.38 | $448.11 | $448.11 | 47,867,441 |
| 2023-08-11 | $443.97 | $446.70 | $443.35 | $445.65 | $445.65 | 68,690,902 |
| 2023-08-10 | $448.19 | $451.70 | $444.70 | $445.91 | $445.91 | 93,005,495 |
| 2023-08-09 | $449.03 | $449.20 | $444.96 | $445.75 | $445.75 | 78,789,575 |
| 2023-08-08 | $448.08 | $450.70 | $445.27 | $448.75 | $448.75 | 71,361,324 |
| 2023-08-07 | $448.71 | $450.87 | $447.99 | $450.71 | $450.71 | 58,357,464 |
| 2023-08-04 | $450.72 | $452.90 | $446.27 | $446.81 | $446.81 | 100,128,902 |
| 2023-08-03 | $448.04 | $450.79 | $447.37 | $448.84 | $448.84 | 64,419,692 |
| 2023-08-02 | $453.25 | $453.52 | $449.35 | $450.13 | $450.13 | 93,933,369 |
| 2023-08-01 | $456.27 | $457.25 | $455.49 | $456.48 | $456.48 | 55,502,199 |
| 2023-07-31 | $457.41 | $458.16 | $456.05 | $457.79 | $457.79 | 62,040,449 |
| 2023-07-28 | $455.88 | $457.78 | $452.49 | $456.92 | $456.92 | 80,011,790 |
| 2023-07-27 | $459.02 | $459.44 | $451.55 | $452.49 | $452.49 | 92,194,375 |
| 2023-07-26 | $454.47 | $456.99 | $453.38 | $455.51 | $455.51 | 71,052,885 |
| 2023-07-25 | $453.92 | $456.74 | $453.87 | $455.44 | $455.44 | 55,191,240 |
| 2023-07-24 | $453.37 | $455.04 | $452.30 | $454.20 | $454.20 | 54,023,382 |
| 2023-07-21 | $453.96 | $454.17 | $452.17 | $452.18 | $452.18 | 71,275,618 |
| 2023-07-20 | $454.17 | $455.10 | $451.44 | $452.18 | $452.18 | 70,591,642 |
| 2023-07-19 | $455.01 | $456.43 | $454.11 | $455.20 | $455.20 | 65,891,688 |
| 2023-07-18 | $450.50 | $454.86 | $450.05 | $454.19 | $454.19 | 80,744,448 |
| 2023-07-17 | $449.13 | $451.93 | $449.08 | $450.84 | $450.84 | 52,680,221 |
| 2023-07-14 | $450.48 | $451.36 | $448.49 | $449.28 | $449.28 | 69,815,823 |
| 2023-07-13 | $447.90 | $450.38 | $447.45 | $449.56 | $449.56 | 72,425,241 |
| 2023-07-12 | $446.39 | $447.48 | $444.91 | $446.02 | $446.02 | 91,924,527 |
| 2023-07-11 | $440.45 | $442.97 | $439.44 | $442.46 | $442.46 | 64,463,752 |
| 2023-07-10 | $438.18 | $439.84 | $437.59 | $439.66 | $439.66 | 62,443,501 |
| 2023-07-07 | $438.63 | $442.64 | $438.30 | $438.55 | $438.55 | 86,134,178 |
| 2023-07-06 | $439.42 | $440.10 | $437.06 | $439.66 | $439.66 | 80,658,302 |
| 2023-07-05 | $441.91 | $443.89 | $441.90 | $443.13 | $443.13 | 58,418,432 |
| 2023-07-03 | $442.92 | $444.08 | $442.63 | $443.79 | $443.79 | 32,793,378 |
| 2023-06-30 | $441.44 | $444.30 | $441.11 | $443.28 | $443.28 | 104,964,019 |
| 2023-06-29 | $435.96 | $438.28 | $435.54 | $438.11 | $438.11 | 67,882,304 |
| 2023-06-28 | $435.05 | $437.44 | $434.41 | $436.39 | $436.39 | 75,635,976 |
| 2023-06-27 | $432.35 | $436.81 | $431.88 | $436.17 | $436.17 | 72,813,699 |
| 2023-06-26 | $432.62 | $434.61 | $431.19 | $431.44 | $431.44 | 72,823,560 |
| 2023-06-23 | $432.93 | $435.06 | $432.47 | $433.21 | $433.21 | 92,074,537 |
| 2023-06-22 | $433.95 | $436.62 | $433.60 | $436.51 | $436.51 | 69,599,979 |
| 2023-06-21 | $436.16 | $436.99 | $434.33 | $434.94 | $434.94 | 76,982,251 |
| 2023-06-20 | $437.45 | $438.37 | $435.03 | $437.18 | $437.18 | 76,160,359 |
| 2023-06-16 | $443.02 | $443.61 | $438.97 | $439.46 | $439.46 | 112,236,610 |
| 2023-06-15 | $436.33 | $443.90 | $436.23 | $442.60 | $440.96 | 110,303,091 |
| 2023-06-14 | $437.01 | $439.06 | $433.59 | $437.18 | $435.56 | 100,612,080 |
| 2023-06-13 | $435.32 | $437.33 | $434.63 | $436.66 | $435.04 | 95,899,704 |
| 2023-06-12 | $430.92 | $433.88 | $430.17 | $433.80 | $432.19 | 76,256,703 |
| 2023-06-09 | $429.96 | $431.99 | $428.87 | $429.90 | $429.90 | 85,647,268 |
| 2023-06-08 | $426.62 | $429.60 | $425.82 | $429.13 | $429.13 | 61,952,842 |
| 2023-06-07 | $428.44 | $429.62 | $426.11 | $426.55 | $426.55 | 85,373,275 |
| 2023-06-06 | $426.67 | $428.58 | $425.99 | $428.03 | $428.03 | 64,022,175 |
| 2023-06-05 | $428.28 | $429.62 | $426.37 | $427.10 | $427.10 | 65,460,158 |
| 2023-06-02 | $424.50 | $428.74 | $423.95 | $427.92 | $427.92 | 91,426,171 |
| 2023-06-01 | $418.09 | $422.92 | $416.79 | $421.82 | $421.82 | 88,865,018 |
| 2023-05-31 | $418.28 | $419.22 | $416.22 | $417.85 | $417.85 | 106,350,372 |
| 2023-05-30 | $422.03 | $422.58 | $418.74 | $420.18 | $420.18 | 71,190,850 |
| 2023-05-26 | $415.33 | $420.77 | $415.25 | $420.02 | $420.02 | 93,829,975 |
| 2023-05-25 | $414.74 | $416.16 | $412.41 | $414.65 | $414.65 | 90,961,606 |
| 2023-05-24 | $412.42 | $412.82 | $409.88 | $411.09 | $411.09 | 89,213,678 |
| 2023-05-23 | $417.08 | $418.72 | $413.68 | $414.09 | $414.09 | 86,383,493 |
| 2023-05-22 | $418.64 | $420.39 | $417.35 | $418.79 | $418.79 | 60,745,399 |
| 2023-05-19 | $420.17 | $420.72 | $417.35 | $418.62 | $418.62 | 100,783,605 |
| 2023-05-18 | $414.90 | $419.67 | $414.67 | $419.23 | $419.23 | 97,177,195 |
| 2023-05-17 | $412.35 | $415.86 | $410.64 | $415.23 | $415.23 | 87,286,957 |
| 2023-05-16 | $411.86 | $412.82 | $410.24 | $410.25 | $410.25 | 57,705,495 |
| 2023-05-15 | $412.22 | $413.43 | $410.23 | $413.01 | $413.01 | 54,289,383 |
| 2023-05-12 | $413.42 | $413.64 | $409.07 | $411.59 | $411.59 | 68,389,038 |
| 2023-05-11 | $411.95 | $412.43 | $409.97 | $412.13 | $412.13 | 70,157,064 |
| 2023-05-10 | $413.88 | $414.54 | $408.87 | $412.85 | $412.85 | 96,142,922 |
| 2023-05-09 | $411.13 | $412.09 | $410.69 | $410.93 | $410.93 | 49,220,119 |
| 2023-05-08 | $412.97 | $413.24 | $411.28 | $412.74 | $412.74 | 50,046,768 |
| 2023-05-05 | $408.91 | $413.72 | $408.64 | $412.63 | $412.63 | 87,891,791 |
| 2023-05-04 | $406.93 | $407.27 | $403.74 | $405.13 | $405.13 | 94,901,863 |
| 2023-05-03 | $411.36 | $413.87 | $407.77 | $408.02 | $408.02 | 91,531,769 |
| 2023-05-02 | $414.77 | $414.82 | $407.82 | $410.84 | $410.84 | 103,998,484 |
| 2023-05-01 | $415.47 | $417.62 | $415.27 | $415.51 | $415.51 | 62,122,254 |
| 2023-04-28 | $411.49 | $415.94 | $411.43 | $415.93 | $415.93 | 89,433,137 |
| 2023-04-27 | $407.00 | $412.69 | $406.74 | $412.41 | $412.41 | 92,968,369 |
| 2023-04-26 | $406.72 | $407.84 | $403.78 | $404.36 | $404.36 | 78,319,853 |
| 2023-04-25 | $410.58 | $411.16 | $406.02 | $406.08 | $406.08 | 97,766,721 |
| 2023-04-24 | $411.99 | $413.07 | $410.60 | $412.63 | $412.63 | 64,332,095 |
| 2023-04-21 | $412.19 | $412.68 | $410.17 | $412.20 | $412.20 | 73,457,422 |
| 2023-04-20 | $411.21 | $413.70 | $410.27 | $411.88 | $411.88 | 74,006,395 |
| 2023-04-19 | $412.22 | $415.08 | $412.16 | $414.14 | $414.14 | 55,227,330 |
| 2023-04-18 | $415.58 | $415.72 | $412.78 | $414.21 | $414.21 | 63,559,997 |
| 2023-04-17 | $412.37 | $413.96 | $411.09 | $413.94 | $413.94 | 65,496,534 |
| 2023-04-14 | $412.81 | $415.09 | $410.06 | $412.46 | $412.46 | 78,161,500 |
| 2023-04-13 | $409.18 | $413.84 | $407.99 | $413.47 | $413.47 | 85,814,754 |
| 2023-04-12 | $411.87 | $412.17 | $407.44 | $408.05 | $408.05 | 86,420,379 |
| 2023-04-11 | $410.26 | $411.18 | $408.92 | $409.72 | $409.72 | 57,696,306 |
| 2023-04-10 | $406.61 | $409.69 | $405.97 | $409.61 | $409.61 | 62,332,792 |
| 2023-04-06 | $406.77 | $409.48 | $405.68 | $409.19 | $409.19 | 63,743,345 |
| 2023-04-05 | $407.91 | $408.70 | $405.88 | $407.60 | $407.60 | 65,200,243 |
| 2023-04-04 | $411.62 | $411.92 | $407.24 | $408.67 | $408.67 | 65,073,343 |
| 2023-04-03 | $408.85 | $411.37 | $408.44 | $410.95 | $410.95 | 66,099,360 |
| 2023-03-31 | $404.66 | $409.70 | $404.55 | $409.39 | $409.39 | 112,062,624 |
| 2023-03-30 | $404.09 | $404.35 | $401.76 | $403.70 | $403.70 | 69,840,049 |
| 2023-03-29 | $399.93 | $401.60 | $398.68 | $401.35 | $401.35 | 77,497,876 |
| 2023-03-28 | $395.77 | $396.49 | $393.69 | $395.60 | $395.60 | 62,871,680 |
| 2023-03-27 | $398.12 | $398.92 | $395.56 | $396.49 | $396.49 | 74,010,408 |
| 2023-03-24 | $391.84 | $395.84 | $389.40 | $395.75 | $395.75 | 107,770,124 |
| 2023-03-23 | $395.09 | $399.29 | $390.35 | $393.17 | $393.17 | 116,807,410 |
| 2023-03-22 | $398.73 | $402.49 | $392.07 | $392.11 | $392.11 | 111,746,583 |
| 2023-03-21 | $397.24 | $399.41 | $395.58 | $398.91 | $398.91 | 91,524,248 |
| 2023-03-20 | $390.80 | $394.17 | $390.07 | $393.74 | $393.74 | 90,855,738 |
| 2023-03-17 | $393.22 | $394.40 | $388.55 | $389.99 | $389.99 | 140,553,411 |
| 2023-03-16 | $386.82 | $396.47 | $386.29 | $396.11 | $394.59 | 143,753,940 |
| 2023-03-15 | $385.89 | $389.49 | $383.71 | $389.28 | $387.78 | 172,996,933 |
| 2023-03-14 | $390.50 | $393.45 | $387.05 | $391.73 | $390.22 | 149,752,357 |
| 2023-03-13 | $381.81 | $390.39 | $380.65 | $385.36 | $383.88 | 157,789,967 |
| 2023-03-10 | $390.99 | $393.16 | $384.32 | $385.91 | $384.43 | 189,252,996 |
| 2023-03-09 | $399.74 | $401.48 | $390.53 | $391.56 | $390.05 | 111,945,322 |
| 2023-03-08 | $398.39 | $399.71 | $396.59 | $398.92 | $397.39 | 74,746,632 |
| 2023-03-07 | $404.42 | $404.67 | $397.63 | $398.27 | $396.74 | 108,310,596 |
| 2023-03-06 | $405.05 | $407.45 | $404.01 | $404.47 | $402.91 | 72,795,946 |
| 2023-03-03 | $399.71 | $404.45 | $399.03 | $404.19 | $402.63 | 90,119,952 |
| 2023-03-02 | $392.68 | $398.69 | $392.33 | $397.81 | $396.28 | 85,404,726 |
| 2023-03-01 | $395.41 | $396.69 | $393.38 | $394.74 | $393.22 | 99,706,823 |
| 2023-02-28 | $397.23 | $399.28 | $396.15 | $396.26 | $394.74 | 96,438,567 |
| 2023-02-27 | $399.87 | $401.29 | $396.75 | $397.73 | $396.20 | 80,444,736 |
| 2023-02-24 | $395.42 | $397.25 | $393.64 | $396.38 | $396.38 | 108,194,413 |
| 2023-02-23 | $401.56 | $402.20 | $396.25 | $400.66 | $400.66 | 96,242,399 |
| 2023-02-22 | $399.52 | $401.13 | $397.02 | $398.54 | $398.54 | 83,742,293 |
| 2023-02-21 | $403.06 | $404.16 | $398.82 | $399.09 | $399.09 | 82,655,924 |
| 2023-02-17 | $406.06 | $407.51 | $404.05 | $407.26 | $407.26 | 86,559,666 |
| 2023-02-16 | $408.79 | $412.91 | $408.14 | $408.28 | $408.28 | 76,431,469 |
| 2023-02-15 | $410.35 | $414.06 | $409.47 | $413.98 | $413.98 | 61,685,279 |
| 2023-02-14 | $411.24 | $415.05 | $408.51 | $412.64 | $412.64 | 88,389,313 |
| 2023-02-13 | $408.72 | $412.97 | $408.24 | $412.83 | $412.83 | 64,913,539 |
| 2023-02-10 | $405.86 | $408.44 | $405.01 | $408.04 | $408.04 | 70,769,715 |
| 2023-02-09 | $414.41 | $414.57 | $405.81 | $407.09 | $407.09 | 78,694,859 |
| 2023-02-08 | $413.13 | $414.53 | $409.93 | $410.65 | $410.65 | 76,227,462 |
| 2023-02-07 | $408.87 | $416.49 | $407.57 | $415.19 | $415.19 | 90,990,745 |
| 2023-02-06 | $409.79 | $411.29 | $408.10 | $409.83 | $409.83 | 60,295,325 |
| 2023-02-03 | $411.59 | $416.97 | $411.09 | $412.35 | $412.35 | 94,736,781 |
| 2023-02-02 | $414.86 | $418.31 | $412.88 | $416.78 | $416.78 | 101,654,463 |
| 2023-02-01 | $405.21 | $413.67 | $402.35 | $410.80 | $410.80 | 99,518,055 |
| 2023-01-31 | $401.13 | $406.53 | $400.77 | $406.48 | $406.48 | 86,811,786 |
| 2023-01-30 | $402.80 | $405.13 | $400.28 | $400.59 | $400.59 | 74,202,018 |
| 2023-01-27 | $403.66 | $408.16 | $403.44 | $405.68 | $405.68 | 68,346,180 |
| 2023-01-26 | $403.13 | $404.92 | $400.03 | $404.75 | $404.75 | 72,287,425 |
| 2023-01-25 | $395.95 | $400.70 | $393.56 | $400.35 | $400.35 | 84,800,251 |
| 2023-01-24 | $398.88 | $401.15 | $397.64 | $400.20 | $400.20 | 59,524,911 |
| 2023-01-23 | $396.72 | $402.65 | $395.72 | $400.63 | $400.63 | 84,178,797 |
| 2023-01-20 | $390.10 | $396.04 | $388.38 | $395.88 | $395.88 | 91,806,356 |
| 2023-01-19 | $389.36 | $391.08 | $387.26 | $388.64 | $388.64 | 86,958,919 |
| 2023-01-18 | $399.01 | $400.12 | $391.28 | $391.49 | $391.49 | 99,632,262 |
| 2023-01-17 | $398.48 | $400.23 | $397.06 | $397.77 | $397.77 | 62,677,281 |
| 2023-01-13 | $393.62 | $399.10 | $393.34 | $398.50 | $398.50 | 63,903,932 |
| 2023-01-12 | $396.67 | $398.49 | $392.42 | $396.96 | $396.96 | 90,157,699 |
| 2023-01-11 | $392.23 | $395.60 | $391.38 | $395.52 | $395.52 | 68,881,080 |
| 2023-01-10 | $387.25 | $390.65 | $386.27 | $390.58 | $390.58 | 65,358,094 |
| 2023-01-09 | $390.37 | $393.70 | $387.67 | $387.86 | $387.86 | 73,978,071 |
| 2023-01-06 | $382.61 | $389.25 | $379.41 | $388.08 | $388.08 | 104,189,603 |
| 2023-01-05 | $381.72 | $381.84 | $378.76 | $379.38 | $379.38 | 76,970,456 |
| 2023-01-04 | $383.18 | $385.88 | $380.00 | $383.76 | $383.76 | 85,934,098 |
| 2023-01-03 | $384.37 | $386.43 | $377.83 | $380.82 | $380.82 | 74,850,731 |
| 2022-12-30 | $380.64 | $382.58 | $378.43 | $382.43 | $382.43 | 84,022,205 |
| 2022-12-29 | $379.63 | $384.35 | $379.08 | $383.44 | $383.44 | 65,945,801 |
| 2022-12-28 | $381.33 | $383.39 | $376.42 | $376.66 | $376.66 | 70,911,520 |
| 2022-12-27 | $382.79 | $383.15 | $379.65 | $381.40 | $381.40 | 51,638,180 |
| 2022-12-23 | $379.65 | $383.06 | $378.03 | $382.91 | $382.91 | 59,857,329 |
| 2022-12-22 | $383.05 | $386.21 | $374.77 | $380.72 | $380.72 | 100,120,855 |
| 2022-12-21 | $383.25 | $387.41 | $382.69 | $386.23 | $386.23 | 78,167,369 |
| 2022-12-20 | $379.23 | $382.23 | $377.85 | $380.54 | $380.54 | 74,427,240 |
| 2022-12-19 | $383.47 | $383.82 | $378.28 | $380.02 | $380.02 | 79,878,103 |
| 2022-12-16 | $385.18 | $386.58 | $381.04 | $383.27 | $383.27 | 119,857,952 |
| 2022-12-15 | $394.30 | $395.25 | $387.89 | $389.63 | $387.83 | 117,705,889 |
| 2022-12-14 | $401.61 | $405.50 | $396.31 | $399.40 | $397.55 | 108,111,349 |
| 2022-12-13 | $410.22 | $410.49 | $399.07 | $401.97 | $400.11 | 123,782,534 |
| 2022-12-12 | $394.11 | $398.95 | $393.41 | $398.95 | $397.10 | 75,405,835 |
| 2022-12-09 | $394.94 | $397.62 | $393.15 | $393.28 | $391.46 | 81,447,733 |
| 2022-12-08 | $395.14 | $397.36 | $393.27 | $396.24 | $394.41 | 60,737,912 |
| 2022-12-07 | $392.94 | $395.64 | $391.97 | $393.16 | $391.34 | 65,927,896 |
| 2022-12-06 | $399.42 | $399.99 | $391.64 | $393.83 | $392.01 | 77,972,217 |
| 2022-12-05 | $403.95 | $404.93 | $398.17 | $399.59 | $397.74 | 77,289,815 |
| 2022-12-02 | $402.25 | $407.86 | $402.14 | $406.91 | $405.03 | 85,342,731 |
| 2022-12-01 | $408.77 | $410.00 | $404.75 | $407.38 | $405.50 | 76,398,170 |
| 2022-11-30 | $395.49 | $407.68 | $393.48 | $407.68 | $405.79 | 144,566,653 |
| 2022-11-29 | $396.05 | $397.30 | $393.30 | $395.23 | $393.40 | 52,310,039 |
| 2022-11-28 | $399.09 | $400.81 | $395.11 | $395.91 | $394.08 | 68,021,749 |
| 2022-11-25 | $401.83 | $402.91 | $401.54 | $402.33 | $400.47 | 30,545,434 |
| 2022-11-23 | $399.55 | $402.93 | $399.31 | $402.42 | $400.56 | 68,261,628 |
| 2022-11-22 | $396.63 | $400.07 | $395.15 | $399.90 | $398.05 | 60,429,025 |
| 2022-11-21 | $394.64 | $395.82 | $392.66 | $394.59 | $392.76 | 51,243,189 |
| 2022-11-18 | $397.74 | $397.81 | $393.04 | $396.03 | $394.20 | 92,922,451 |
| 2022-11-17 | $390.46 | $394.95 | $390.14 | $394.24 | $392.42 | 74,496,255 |
| 2022-11-16 | $396.78 | $397.78 | $394.79 | $395.45 | $393.62 | 68,508,454 |
| 2022-11-15 | $401.15 | $402.31 | $394.49 | $398.49 | $396.65 | 93,194,452 |
| 2022-11-14 | $396.66 | $400.18 | $394.83 | $395.12 | $393.29 | 71,893,165 |
| 2022-11-11 | $395.59 | $399.35 | $393.61 | $398.51 | $396.67 | 93,839,872 |
| 2022-11-10 | $388.05 | $395.04 | $385.64 | $394.69 | $392.86 | 141,455,847 |
| 2022-11-09 | $379.93 | $381.14 | $373.61 | $374.13 | $372.40 | 78,495,470 |
| 2022-11-08 | $381.11 | $385.12 | $377.72 | $382.00 | $380.23 | 84,641,062 |
| 2022-11-07 | $377.71 | $380.57 | $375.53 | $379.95 | $378.19 | 68,286,947 |
| 2022-11-04 | $377.00 | $378.87 | $370.00 | $376.35 | $376.35 | 103,505,182 |
| 2022-11-03 | $371.47 | $374.20 | $368.79 | $371.01 | $371.01 | 87,100,115 |
| 2022-11-02 | $383.90 | $388.63 | $374.76 | $374.87 | $374.87 | 126,990,356 |
| 2022-11-01 | $390.14 | $390.39 | $383.29 | $384.52 | $384.52 | 85,407,598 |
| 2022-10-31 | $386.44 | $388.40 | $385.26 | $386.21 | $386.21 | 96,631,258 |
| 2022-10-28 | $379.87 | $389.52 | $379.68 | $389.02 | $389.02 | 100,301,958 |
| 2022-10-27 | $383.07 | $385.00 | $379.33 | $379.98 | $379.98 | 81,971,756 |
| 2022-10-26 | $381.62 | $387.58 | $381.35 | $382.02 | $382.02 | 104,087,348 |
| 2022-10-25 | $378.79 | $385.25 | $378.67 | $384.92 | $384.92 | 78,846,348 |
| 2022-10-24 | $375.89 | $380.06 | $373.11 | $378.87 | $378.87 | 85,436,907 |
| 2022-10-21 | $365.12 | $374.80 | $363.54 | $374.29 | $374.29 | 131,038,379 |
| 2022-10-20 | $368.03 | $372.67 | $364.61 | $365.41 | $365.41 | 88,283,087 |
| 2022-10-19 | $368.99 | $371.85 | $365.55 | $368.50 | $368.50 | 79,746,863 |
| 2022-10-18 | $375.13 | $375.45 | $367.52 | $371.13 | $371.13 | 97,162,850 |
| 2022-10-17 | $364.01 | $367.98 | $357.28 | $366.82 | $366.82 | 93,168,231 |
| 2022-10-14 | $368.55 | $370.26 | $356.96 | $357.63 | $357.63 | 123,737,013 |
| 2022-10-13 | $349.21 | $367.51 | $348.11 | $365.97 | $365.97 | 147,254,518 |
| 2022-10-12 | $358.17 | $359.82 | $356.30 | $356.56 | $356.56 | 76,991,799 |
| 2022-10-11 | $358.24 | $363.03 | $355.71 | $357.74 | $357.74 | 92,482,785 |
| 2022-10-10 | $363.96 | $364.21 | $357.67 | $360.02 | $360.02 | 76,042,765 |
| 2022-10-07 | $368.97 | $373.29 | $360.94 | $362.79 | $362.79 | 107,789,498 |
| 2022-10-06 | $375.62 | $378.72 | $372.68 | $373.20 | $373.20 | 82,333,543 |
| 2022-10-05 | $373.39 | $379.46 | $370.95 | $377.09 | $377.09 | 88,065,669 |
| 2022-10-04 | $372.40 | $378.00 | $366.57 | $377.97 | $377.97 | 103,602,775 |
| 2022-10-03 | $361.08 | $368.55 | $359.21 | $366.61 | $366.61 | 89,756,479 |
| 2022-09-30 | $361.80 | $365.91 | $357.04 | $357.18 | $357.18 | 153,711,243 |
| 2022-09-29 | $366.81 | $367.11 | $359.70 | $362.79 | $362.79 | 112,952,315 |
| 2022-09-28 | $364.38 | $372.30 | $362.60 | $370.53 | $370.53 | 110,802,217 |
| 2022-09-27 | $368.02 | $370.40 | $360.87 | $363.38 | $363.38 | 108,294,074 |
| 2022-09-26 | $366.41 | $370.21 | $363.03 | $364.31 | $364.31 | 92,581,244 |
| 2022-09-23 | $370.58 | $370.62 | $363.29 | $367.95 | $367.95 | 122,346,933 |
| 2022-09-22 | $376.58 | $377.66 | $373.44 | $374.22 | $374.22 | 87,465,927 |
| 2022-09-21 | $386.11 | $389.31 | $377.38 | $377.39 | $377.39 | 106,746,554 |
| 2022-09-20 | $385.06 | $386.12 | $381.20 | $384.09 | $384.09 | 77,274,882 |
| 2022-09-19 | $382.26 | $388.55 | $382.18 | $388.55 | $388.55 | 73,278,490 |
| 2022-09-16 | $384.14 | $386.25 | $382.11 | $385.56 | $385.56 | 103,084,819 |
| 2022-09-15 | $392.96 | $395.96 | $388.78 | $390.12 | $390.12 | 87,633,840 |
| 2022-09-14 | $394.47 | $396.20 | $391.12 | $394.60 | $394.60 | 85,023,747 |
| 2022-09-13 | $401.83 | $403.10 | $391.92 | $393.10 | $393.10 | 122,947,081 |
| 2022-09-12 | $408.78 | $411.73 | $408.46 | $410.97 | $410.97 | 69,256,262 |
| 2022-09-09 | $402.74 | $407.51 | $402.46 | $406.60 | $406.60 | 76,706,918 |
| 2022-09-08 | $395.39 | $400.86 | $394.12 | $400.38 | $400.38 | 80,821,681 |
| 2022-09-07 | $390.43 | $398.59 | $390.20 | $397.78 | $397.78 | 70,964,232 |
| 2022-09-06 | $393.13 | $394.12 | $388.42 | $390.76 | $390.76 | 74,798,116 |
| 2022-09-02 | $400.28 | $401.56 | $390.33 | $392.24 | $392.24 | 99,632,149 |
| 2022-09-01 | $392.89 | $396.78 | $390.04 | $396.42 | $396.42 | 78,740,084 |
| 2022-08-31 | $399.93 | $401.24 | $395.04 | $395.18 | $395.18 | 76,029,671 |
| 2022-08-30 | $403.85 | $404.10 | $396.00 | $398.21 | $398.21 | 85,652,443 |
| 2022-08-29 | $402.20 | $405.84 | $401.20 | $402.63 | $402.63 | 64,289,165 |
| 2022-08-26 | $419.39 | $419.96 | $405.25 | $405.31 | $405.31 | 103,086,976 |
| 2022-08-25 | $415.24 | $419.56 | $414.09 | $419.51 | $419.51 | 50,942,252 |
| 2022-08-24 | $412.11 | $415.11 | $411.39 | $413.67 | $413.67 | 49,177,804 |
| 2022-08-23 | $412.90 | $415.42 | $411.77 | $412.35 | $412.35 | 49,105,249 |
| 2022-08-22 | $417.05 | $417.23 | $412.40 | $413.35 | $413.35 | 77,695,640 |
| 2022-08-19 | $424.98 | $425.26 | $421.22 | $422.14 | $422.14 | 68,016,902 |
| 2022-08-18 | $426.86 | $428.61 | $425.50 | $427.89 | $427.89 | 49,023,206 |
| 2022-08-17 | $425.91 | $429.50 | $424.54 | $426.65 | $426.65 | 63,563,394 |
| 2022-08-16 | $427.73 | $431.73 | $426.88 | $429.70 | $429.70 | 59,289,039 |
| 2022-08-15 | $424.77 | $429.41 | $424.71 | $428.86 | $428.86 | 54,048,280 |
| 2022-08-12 | $422.03 | $427.21 | $421.03 | $427.10 | $427.10 | 61,694,542 |
| 2022-08-11 | $422.99 | $424.95 | $419.21 | $419.99 | $419.99 | 59,489,704 |
| 2022-08-10 | $418.78 | $420.14 | $416.72 | $419.99 | $419.99 | 68,665,712 |
| 2022-08-09 | $412.22 | $412.75 | $410.22 | $411.35 | $411.35 | 44,931,772 |
| 2022-08-08 | $415.25 | $417.62 | $411.83 | $412.99 | $412.99 | 54,025,965 |
| 2022-08-05 | $409.66 | $414.15 | $409.60 | $413.47 | $413.47 | 56,814,929 |
| 2022-08-04 | $414.37 | $415.09 | $412.44 | $414.17 | $414.17 | 45,656,574 |
| 2022-08-03 | $410.30 | $415.68 | $410.00 | $414.45 | $414.45 | 67,820,555 |
| 2022-08-02 | $409.12 | $413.00 | $406.82 | $408.06 | $408.06 | 63,435,418 |
| 2022-08-01 | $409.15 | $413.41 | $408.40 | $410.77 | $410.77 | 69,997,471 |
| 2022-07-29 | $407.58 | $413.03 | $406.77 | $411.99 | $411.99 | 87,003,672 |
| 2022-07-28 | $401.89 | $406.80 | $398.15 | $406.07 | $406.07 | 73,966,563 |
| 2022-07-27 | $394.36 | $402.88 | $394.05 | $401.04 | $401.04 | 82,342,106 |
| 2022-07-26 | $393.84 | $394.06 | $389.95 | $390.89 | $390.89 | 52,946,393 |
| 2022-07-25 | $395.75 | $396.47 | $393.21 | $395.57 | $395.57 | 53,631,485 |
| 2022-07-22 | $398.92 | $400.18 | $392.75 | $395.09 | $395.09 | 72,197,332 |
| 2022-07-21 | $394.16 | $398.84 | $391.63 | $398.79 | $398.79 | 64,903,856 |
| 2022-07-20 | $392.47 | $396.26 | $391.03 | $394.77 | $394.77 | 71,843,769 |
| 2022-07-19 | $386.08 | $392.87 | $385.39 | $392.27 | $392.27 | 78,505,972 |
| 2022-07-18 | $388.38 | $389.09 | $380.66 | $381.95 | $381.95 | 63,203,626 |
| 2022-07-15 | $382.55 | $385.25 | $380.54 | $385.13 | $385.13 | 79,060,383 |
| 2022-07-14 | $373.61 | $379.05 | $371.04 | $377.91 | $377.91 | 89,704,819 |
| 2022-07-13 | $375.10 | $381.92 | $374.66 | $378.83 | $378.83 | 84,224,649 |
| 2022-07-12 | $383.65 | $386.16 | $378.99 | $380.83 | $380.83 | 62,219,178 |
| 2022-07-11 | $385.85 | $386.87 | $383.50 | $384.23 | $384.23 | 58,366,945 |
| 2022-07-08 | $387.27 | $390.64 | $385.66 | $388.67 | $388.67 | 72,397,765 |
| 2022-07-07 | $385.12 | $389.83 | $383.27 | $388.99 | $388.99 | 64,525,919 |
| 2022-07-06 | $382.11 | $385.87 | $379.60 | $383.25 | $383.25 | 70,426,244 |
| 2022-07-05 | $375.88 | $381.98 | $372.90 | $381.96 | $381.96 | 81,437,965 |
| 2022-07-01 | $376.56 | $381.70 | $373.80 | $381.24 | $381.24 | 74,839,729 |
| 2022-06-30 | $376.24 | $380.66 | $372.56 | $377.25 | $377.25 | 112,508,273 |
| 2022-06-29 | $381.23 | $382.27 | $378.42 | $380.34 | $380.34 | 65,675,999 |
| 2022-06-28 | $390.23 | $393.16 | $380.53 | $380.65 | $380.65 | 86,689,824 |
| 2022-06-27 | $391.05 | $391.36 | $387.44 | $388.59 | $388.59 | 66,009,617 |
| 2022-06-24 | $381.40 | $390.09 | $381.37 | $390.08 | $390.08 | 98,050,333 |
| 2022-06-23 | $376.64 | $378.83 | $372.89 | $378.06 | $378.06 | 79,292,135 |
| 2022-06-22 | $370.62 | $378.72 | $370.18 | $374.39 | $374.39 | 90,059,424 |
| 2022-06-21 | $371.89 | $376.53 | $371.81 | $375.07 | $375.07 | 76,811,861 |
| 2022-06-17 | $365.51 | $369.38 | $362.17 | $365.86 | $365.86 | 111,113,904 |
| 2022-06-16 | $370.51 | $370.94 | $364.08 | $366.65 | $365.08 | 134,473,288 |
| 2022-06-15 | $377.36 | $383.90 | $372.12 | $379.20 | $377.57 | 125,666,797 |
| 2022-06-14 | $376.85 | $377.94 | $370.59 | $373.87 | $372.27 | 104,011,831 |
| 2022-06-13 | $379.85 | $381.81 | $373.30 | $375.00 | $373.39 | 170,004,861 |
| 2022-06-10 | $394.88 | $395.78 | $389.75 | $389.80 | $388.13 | 132,893,864 |
| 2022-06-09 | $409.34 | $411.74 | $401.44 | $401.44 | $399.72 | 86,289,796 |
| 2022-06-08 | $413.93 | $415.82 | $410.38 | $411.22 | $409.46 | 64,349,966 |
| 2022-06-07 | $408.10 | $416.22 | $407.61 | $415.74 | $413.96 | 59,272,373 |
| 2022-06-06 | $414.78 | $416.61 | $410.55 | $411.79 | $410.02 | 57,508,858 |
| 2022-06-03 | $412.40 | $414.04 | $409.51 | $410.54 | $408.78 | 71,874,281 |
| 2022-06-02 | $409.42 | $417.44 | $407.04 | $417.39 | $415.60 | 79,609,633 |
| 2022-06-01 | $415.17 | $416.24 | $406.93 | $409.59 | $407.83 | 86,585,813 |
| 2022-05-31 | $413.55 | $416.46 | $410.03 | $412.93 | $411.16 | 95,936,980 |
| 2022-05-27 | $407.91 | $415.38 | $407.70 | $415.26 | $413.48 | 84,768,710 |
| 2022-05-26 | $398.67 | $407.04 | $398.45 | $405.31 | $403.57 | 82,168,339 |
| 2022-05-25 | $392.31 | $399.45 | $391.89 | $397.37 | $395.66 | 91,472,866 |
| 2022-05-24 | $392.56 | $395.15 | $386.96 | $393.89 | $392.20 | 91,448,831 |
| 2022-05-23 | $392.83 | $397.73 | $390.38 | $396.92 | $395.22 | 76,414,878 |
| 2022-05-20 | $393.25 | $397.03 | $380.54 | $389.63 | $387.96 | 131,432,197 |
| 2022-05-19 | $388.62 | $394.14 | $387.11 | $389.46 | $387.79 | 98,510,715 |
| 2022-05-18 | $403.50 | $403.80 | $390.55 | $391.86 | $390.18 | 117,674,545 |
| 2022-05-17 | $406.53 | $408.57 | $402.58 | $408.32 | $406.57 | 83,029,710 |
| 2022-05-16 | $399.98 | $403.97 | $397.60 | $400.09 | $398.37 | 78,622,444 |
| 2022-05-13 | $396.71 | $403.18 | $395.61 | $401.72 | $400.00 | 104,174,421 |
| 2022-05-12 | $389.37 | $395.80 | $385.15 | $392.34 | $390.66 | 125,090,753 |
| 2022-05-11 | $398.07 | $404.04 | $391.96 | $392.75 | $391.06 | 142,360,992 |
| 2022-05-10 | $404.49 | $406.08 | $394.82 | $399.09 | $397.38 | 132,497,200 |
| 2022-05-09 | $405.10 | $406.41 | $396.50 | $398.17 | $396.46 | 155,586,067 |
| 2022-05-06 | $411.10 | $414.80 | $405.73 | $411.34 | $409.57 | 151,770,811 |
| 2022-05-05 | $424.55 | $425.00 | $409.44 | $413.81 | $412.03 | 172,929,106 |
| 2022-05-04 | $417.08 | $429.66 | $413.71 | $429.06 | $427.22 | 141,106,960 |
| 2022-05-03 | $415.01 | $418.93 | $413.36 | $416.38 | $414.59 | 100,028,190 |
| 2022-05-02 | $412.07 | $415.92 | $405.02 | $414.48 | $412.70 | 158,312,526 |
| 2022-04-29 | $423.59 | $425.87 | $411.21 | $412.00 | $410.23 | 145,491,088 |
| 2022-04-28 | $422.29 | $429.64 | $417.60 | $427.81 | $425.97 | 105,449,088 |
| 2022-04-27 | $417.24 | $422.92 | $415.01 | $417.27 | $415.48 | 122,029,990 |
| 2022-04-26 | $425.83 | $426.04 | $416.07 | $416.10 | $414.31 | 100,647,304 |
| 2022-04-25 | $423.67 | $428.69 | $418.84 | $428.51 | $426.67 | 119,647,748 |
| 2022-04-22 | $436.91 | $438.08 | $425.44 | $426.04 | $424.21 | 132,471,772 |
| 2022-04-21 | $448.54 | $450.01 | $437.10 | $438.06 | $436.18 | 85,417,327 |
| 2022-04-20 | $446.92 | $447.57 | $443.48 | $444.71 | $442.80 | 64,140,001 |
| 2022-04-19 | $437.86 | $445.80 | $437.68 | $445.04 | $443.13 | 77,821,013 |
| 2022-04-18 | $436.81 | $439.75 | $435.61 | $437.97 | $436.09 | 66,002,498 |
| 2022-04-14 | $443.55 | $444.73 | $437.68 | $437.79 | $435.91 | 97,869,451 |
| 2022-04-13 | $438.03 | $444.11 | $437.84 | $443.31 | $441.41 | 74,070,394 |
| 2022-04-12 | $443.08 | $445.75 | $436.65 | $438.29 | $436.41 | 84,363,635 |
| 2022-04-11 | $444.11 | $445.00 | $439.39 | $439.92 | $438.03 | 89,770,538 |
| 2022-04-08 | $447.97 | $450.63 | $445.94 | $447.57 | $445.65 | 79,272,711 |
| 2022-04-07 | $445.59 | $450.69 | $443.53 | $448.77 | $446.84 | 78,097,214 |
| 2022-04-06 | $446.89 | $448.93 | $443.47 | $446.52 | $444.60 | 106,897,970 |
| 2022-04-05 | $455.22 | $457.83 | $449.82 | $451.03 | $449.09 | 72,741,037 |
| 2022-04-04 | $453.13 | $456.91 | $452.26 | $456.80 | $454.84 | 59,601,000 |
| 2022-04-01 | $453.31 | $453.46 | $449.14 | $452.92 | $450.98 | 89,048,773 |
| 2022-03-31 | $457.89 | $458.76 | $451.16 | $451.64 | $449.70 | 121,699,948 |
| 2022-03-30 | $460.34 | $461.20 | $456.47 | $458.70 | $456.73 | 79,666,942 |
| 2022-03-29 | $460.02 | $462.07 | $457.18 | $461.55 | $459.57 | 86,581,542 |
| 2022-03-28 | $452.06 | $455.91 | $450.06 | $455.91 | $453.95 | 68,529,767 |
| 2022-03-25 | $451.16 | $452.98 | $448.43 | $452.69 | $450.75 | 76,123,606 |
| 2022-03-24 | $445.94 | $450.50 | $444.76 | $450.49 | $448.56 | 64,736,892 |
| 2022-03-23 | $446.91 | $448.49 | $443.71 | $443.80 | $441.90 | 79,426,098 |
| 2022-03-22 | $445.86 | $450.58 | $445.86 | $449.59 | $447.66 | 73,464,881 |
| 2022-03-21 | $444.34 | $446.46 | $440.68 | $444.39 | $442.48 | 87,350,111 |
| 2022-03-18 | $438.00 | $444.86 | $437.22 | $444.52 | $442.61 | 102,665,985 |
| 2022-03-17 | $433.59 | $441.07 | $433.19 | $441.07 | $437.83 | 102,676,870 |
| 2022-03-16 | $429.89 | $435.68 | $424.80 | $435.62 | $432.42 | 144,954,805 |
| 2022-03-15 | $419.77 | $426.84 | $418.42 | $426.17 | $423.04 | 106,219,117 |
| 2022-03-14 | $420.89 | $424.55 | $415.79 | $417.00 | $413.94 | 95,729,188 |
| 2022-03-11 | $428.12 | $428.77 | $419.53 | $420.07 | $416.99 | 95,636,277 |
| 2022-03-10 | $422.52 | $426.43 | $420.44 | $425.48 | $422.36 | 93,972,655 |
| 2022-03-09 | $425.14 | $429.51 | $422.82 | $427.41 | $424.27 | 116,990,765 |
| 2022-03-08 | $419.62 | $427.21 | $415.12 | $416.25 | $413.19 | 164,772,744 |
| 2022-03-07 | $431.55 | $432.30 | $419.36 | $419.43 | $416.35 | 137,896,560 |
| 2022-03-04 | $431.75 | $433.37 | $427.88 | $432.17 | $429.00 | 114,083,256 |
| 2022-03-03 | $440.47 | $441.11 | $433.80 | $435.71 | $432.51 | 105,501,715 |
| 2022-03-02 | $432.37 | $439.72 | $431.57 | $437.89 | $434.68 | 117,726,525 |
| 2022-03-01 | $435.04 | $437.17 | $427.11 | $429.98 | $426.82 | 137,785,908 |
| 2022-02-28 | $432.03 | $438.20 | $430.70 | $436.63 | $433.42 | 145,615,029 |
| 2022-02-25 | $429.61 | $437.84 | $427.86 | $437.75 | $434.54 | 121,804,459 |
| 2022-02-24 | $411.02 | $428.76 | $410.64 | $428.30 | $425.16 | 213,942,946 |
| 2022-02-23 | $432.66 | $433.26 | $421.35 | $421.95 | $418.85 | 132,578,005 |
| 2022-02-22 | $431.89 | $435.50 | $425.86 | $429.57 | $426.42 | 122,145,129 |
| 2022-02-18 | $437.33 | $438.66 | $431.82 | $434.23 | $431.04 | 132,642,896 |
| 2022-02-17 | $443.22 | $446.57 | $436.42 | $437.06 | $433.85 | 102,259,108 |
| 2022-02-16 | $443.93 | $448.06 | $441.94 | $446.60 | $443.32 | 84,863,585 |
| 2022-02-15 | $443.73 | $446.28 | $443.18 | $446.10 | $442.82 | 88,659,503 |
| 2022-02-14 | $439.92 | $441.60 | $435.34 | $439.02 | $435.80 | 123,006,262 |
| 2022-02-11 | $449.41 | $451.61 | $438.94 | $440.46 | $437.23 | 153,214,597 |
| 2022-02-10 | $451.34 | $457.71 | $447.20 | $449.32 | $446.02 | 140,103,712 |
| 2022-02-09 | $455.22 | $457.88 | $455.01 | $457.54 | $454.18 | 92,589,929 |
| 2022-02-08 | $446.73 | $451.92 | $445.22 | $450.94 | $447.63 | 81,012,036 |
| 2022-02-07 | $449.51 | $450.99 | $445.85 | $447.26 | $443.98 | 84,472,859 |
| 2022-02-04 | $446.35 | $452.78 | $443.83 | $448.70 | $445.41 | 118,454,352 |
| 2022-02-03 | $450.95 | $452.97 | $445.71 | $446.60 | $443.32 | 118,024,442 |
| 2022-02-02 | $455.50 | $458.12 | $453.05 | $457.35 | $453.99 | 117,360,953 |
| 2022-02-01 | $450.68 | $453.63 | $446.94 | $452.95 | $449.62 | 123,155,382 |
| 2022-01-31 | $441.24 | $450.28 | $439.81 | $449.91 | $446.61 | 152,251,425 |
| 2022-01-28 | $432.68 | $442.00 | $427.82 | $441.95 | $438.71 | 164,457,370 |
| 2022-01-27 | $438.26 | $441.59 | $429.45 | $431.24 | $428.07 | 149,878,307 |
| 2022-01-26 | $440.72 | $444.04 | $428.86 | $433.38 | $430.20 | 186,391,088 |
| 2022-01-25 | $433.06 | $439.72 | $427.15 | $434.47 | $431.28 | 167,997,325 |
| 2022-01-24 | $432.03 | $440.38 | $420.76 | $439.84 | $436.61 | 252,496,719 |
| 2022-01-21 | $445.56 | $448.06 | $437.95 | $437.98 | $434.76 | 202,271,241 |
| 2022-01-20 | $453.75 | $458.74 | $444.50 | $446.75 | $443.47 | 122,379,696 |
| 2022-01-19 | $458.13 | $459.61 | $451.46 | $451.75 | $448.43 | 104,945,382 |
| 2022-01-18 | $459.74 | $459.96 | $455.31 | $456.49 | $453.14 | 107,848,237 |
| 2022-01-14 | $461.19 | $465.09 | $459.90 | $464.72 | $461.31 | 95,890,948 |
| 2022-01-13 | $472.19 | $472.88 | $463.44 | $464.53 | $461.12 | 91,173,121 |
| 2022-01-12 | $471.59 | $473.20 | $468.94 | $471.02 | $467.56 | 67,605,444 |
| 2022-01-11 | $465.23 | $469.85 | $462.05 | $469.75 | $466.30 | 73,332,978 |
| 2022-01-10 | $462.70 | $465.74 | $456.60 | $465.51 | $462.09 | 119,361,989 |
| 2022-01-07 | $467.95 | $469.20 | $464.65 | $466.09 | $462.67 | 85,111,593 |
| 2022-01-06 | $467.89 | $470.82 | $465.43 | $467.94 | $464.50 | 86,858,900 |
| 2022-01-05 | $477.16 | $477.98 | $468.28 | $468.38 | $464.94 | 104,538,940 |
| 2022-01-04 | $479.22 | $479.98 | $475.58 | $477.55 | $474.04 | 71,178,678 |
| 2022-01-03 | $476.30 | $477.85 | $473.85 | $477.71 | $474.20 | 72,668,233 |
| 2021-12-31 | $475.64 | $476.86 | $474.67 | $474.96 | $471.47 | 63,617,437 |
| 2021-12-30 | $477.93 | $479.00 | $475.67 | $476.16 | $472.66 | 55,329,041 |
| 2021-12-29 | $476.98 | $478.56 | $475.92 | $477.48 | $473.97 | 54,502,964 |
| 2021-12-28 | $477.72 | $478.81 | $476.06 | $476.87 | $473.37 | 47,274,585 |
| 2021-12-27 | $472.06 | $477.31 | $472.01 | $477.26 | $473.76 | 56,808,619 |
| 2021-12-23 | $468.75 | $472.19 | $468.64 | $470.60 | $467.14 | 56,439,745 |
| 2021-12-22 | $462.79 | $467.81 | $462.58 | $467.69 | $464.26 | 58,890,223 |
| 2021-12-21 | $458.61 | $463.21 | $456.31 | $463.06 | $459.66 | 69,806,260 |
| 2021-12-20 | $454.48 | $455.40 | $451.14 | $454.98 | $451.64 | 107,134,822 |
| 2021-12-17 | $461.55 | $464.74 | $458.06 | $459.87 | $456.49 | 135,636,510 |
| 2021-12-16 | $472.57 | $472.87 | $464.80 | $466.45 | $461.39 | 116,568,626 |
| 2021-12-15 | $463.42 | $470.86 | $460.74 | $470.60 | $465.49 | 116,899,251 |
| 2021-12-14 | $463.09 | $465.74 | $460.25 | $463.36 | $458.33 | 97,264,128 |
| 2021-12-13 | $470.19 | $470.56 | $466.27 | $466.57 | $461.51 | 87,724,680 |
| 2021-12-10 | $469.23 | $470.90 | $466.51 | $470.74 | $465.63 | 77,159,757 |
| 2021-12-09 | $468.15 | $469.63 | $466.14 | $466.35 | $461.29 | 61,272,568 |
| 2021-12-08 | $468.70 | $470.00 | $466.83 | $469.52 | $464.42 | 72,238,777 |
| 2021-12-07 | $464.41 | $468.88 | $458.65 | $468.28 | $463.20 | 95,484,688 |
| 2021-12-06 | $456.13 | $460.79 | $453.56 | $458.79 | $453.81 | 98,977,532 |
| 2021-12-03 | $459.17 | $460.30 | $448.92 | $453.42 | $448.50 | 137,331,647 |
| 2021-12-02 | $450.73 | $459.07 | $450.31 | $457.40 | $452.43 | 127,637,758 |
| 2021-12-01 | $461.64 | $464.67 | $450.29 | $450.50 | $445.61 | 132,485,835 |
| 2021-11-30 | $462.00 | $464.03 | $455.30 | $455.56 | $450.61 | 148,559,598 |
| 2021-11-29 | $464.07 | $466.56 | $461.73 | $464.60 | $459.56 | 86,268,818 |
| 2021-11-26 | $462.34 | $463.90 | $457.77 | $458.97 | $453.99 | 112,669,636 |
| 2021-11-24 | $466.06 | $469.57 | $465.19 | $469.44 | $464.34 | 61,858,813 |
| 2021-11-23 | $467.22 | $469.10 | $464.45 | $468.19 | $463.11 | 73,206,538 |
| 2021-11-22 | $470.89 | $473.54 | $467.35 | $467.57 | $462.49 | 72,761,954 |
| 2021-11-19 | $469.61 | $470.94 | $468.50 | $468.89 | $463.80 | 57,315,573 |
| 2021-11-18 | $469.24 | $470.01 | $466.34 | $469.73 | $464.63 | 50,625,607 |
| 2021-11-17 | $469.00 | $469.19 | $467.48 | $468.14 | $463.06 | 47,858,289 |
| 2021-11-16 | $467.15 | $470.49 | $467.07 | $469.28 | $464.19 | 48,857,502 |
| 2021-11-15 | $468.64 | $468.81 | $466.23 | $467.43 | $462.36 | 46,980,500 |
| 2021-11-12 | $465.12 | $467.86 | $464.11 | $467.27 | $462.20 | 51,018,081 |
| 2021-11-11 | $465.21 | $465.29 | $463.75 | $463.77 | $458.74 | 34,848,495 |
| 2021-11-10 | $465.58 | $467.38 | $462.04 | $463.62 | $458.59 | 69,429,653 |
| 2021-11-09 | $469.32 | $469.57 | $465.88 | $467.38 | $462.31 | 50,232,447 |
| 2021-11-08 | $469.70 | $470.23 | $468.20 | $468.93 | $463.84 | 50,405,194 |
| 2021-11-05 | $469.28 | $470.65 | $466.92 | $468.53 | $463.44 | 66,390,563 |
| 2021-11-04 | $465.36 | $467.00 | $464.99 | $466.91 | $461.84 | 52,847,087 |
| 2021-11-03 | $461.30 | $465.15 | $460.83 | $464.72 | $459.68 | 52,509,825 |
| 2021-11-02 | $460.22 | $462.23 | $460.08 | $461.90 | $456.89 | 47,840,033 |
| 2021-11-01 | $460.30 | $460.70 | $458.20 | $460.04 | $455.05 | 47,474,495 |
| 2021-10-29 | $455.87 | $459.56 | $455.56 | $459.25 | $454.26 | 70,162,424 |
| 2021-10-28 | $455.46 | $458.40 | $455.45 | $458.32 | $453.34 | 51,437,944 |
| 2021-10-27 | $456.45 | $457.16 | $453.86 | $453.94 | $449.01 | 72,437,997 |
| 2021-10-26 | $457.20 | $458.49 | $455.56 | $455.96 | $451.01 | 56,075,116 |
| 2021-10-25 | $454.28 | $455.90 | $452.39 | $455.55 | $450.60 | 45,214,507 |
| 2021-10-22 | $453.13 | $454.67 | $451.05 | $453.12 | $448.20 | 58,845,088 |
| 2021-10-21 | $451.77 | $453.83 | $451.31 | $453.59 | $448.67 | 41,305,438 |
| 2021-10-20 | $451.13 | $452.73 | $451.01 | $452.41 | $447.50 | 49,571,569 |
| 2021-10-19 | $448.92 | $450.71 | $448.27 | $450.64 | $445.75 | 46,996,827 |
| 2021-10-18 | $443.97 | $447.55 | $443.27 | $447.19 | $442.34 | 62,213,228 |
| 2021-10-15 | $444.75 | $446.26 | $444.09 | $445.87 | $441.03 | 66,260,210 |
| 2021-10-14 | $439.08 | $442.66 | $438.58 | $442.50 | $437.70 | 70,236,825 |
| 2021-10-13 | $434.71 | $436.05 | $431.54 | $435.18 | $430.46 | 72,973,979 |
| 2021-10-12 | $435.67 | $436.10 | $432.78 | $433.62 | $428.91 | 71,181,163 |
| 2021-10-11 | $437.16 | $440.26 | $434.62 | $434.69 | $429.97 | 65,233,285 |
| 2021-10-08 | $439.48 | $439.89 | $437.19 | $437.86 | $433.11 | 74,557,404 |
| 2021-10-07 | $438.39 | $441.68 | $438.20 | $438.66 | $433.90 | 72,437,499 |
| 2021-10-06 | $429.27 | $435.12 | $427.54 | $434.90 | $430.18 | 113,032,245 |
| 2021-10-05 | $430.24 | $435.49 | $429.39 | $433.10 | $428.40 | 90,682,520 |
| 2021-10-04 | $433.00 | $433.96 | $426.36 | $428.64 | $423.99 | 128,569,957 |
| 2021-10-01 | $430.98 | $436.03 | $427.23 | $434.24 | $429.53 | 129,240,106 |
| 2021-09-30 | $436.02 | $436.77 | $428.78 | $429.14 | $424.48 | 140,505,979 |
| 2021-09-29 | $435.19 | $437.04 | $433.85 | $434.45 | $429.73 | 82,329,213 |
| 2021-09-28 | $439.69 | $440.04 | $432.94 | $433.72 | $429.01 | 130,436,306 |
| 2021-09-27 | $442.81 | $444.05 | $441.90 | $442.64 | $437.83 | 61,371,108 |
| 2021-09-24 | $441.44 | $444.67 | $441.21 | $443.91 | $439.09 | 62,094,837 |
| 2021-09-23 | $439.85 | $444.89 | $439.60 | $443.18 | $438.37 | 76,395,981 |
| 2021-09-22 | $436.05 | $440.03 | $433.75 | $437.86 | $433.11 | 102,350,143 |
| 2021-09-21 | $436.53 | $437.91 | $433.07 | $433.63 | $428.92 | 92,526,112 |
| 2021-09-20 | $434.88 | $436.56 | $428.86 | $434.04 | $429.33 | 166,445,534 |
| 2021-09-17 | $444.92 | $445.37 | $441.02 | $441.40 | $436.61 | 118,425,037 |
| 2021-09-16 | $447.32 | $448.36 | $444.02 | $447.17 | $440.89 | 77,786,735 |
| 2021-09-15 | $444.62 | $448.41 | $443.44 | $447.88 | $441.59 | 78,792,222 |
| 2021-09-14 | $448.12 | $448.34 | $443.22 | $444.17 | $437.93 | 78,197,140 |
| 2021-09-13 | $448.64 | $448.92 | $444.11 | $446.58 | $440.31 | 83,738,649 |
| 2021-09-10 | $451.04 | $451.49 | $445.31 | $445.44 | $439.18 | 89,948,174 |
| 2021-09-09 | $450.70 | $452.57 | $448.72 | $448.98 | $442.67 | 57,970,407 |
| 2021-09-08 | $450.89 | $451.67 | $448.86 | $450.91 | $444.58 | 56,181,907 |
| 2021-09-07 | $452.71 | $452.81 | $450.74 | $451.46 | $445.12 | 51,671,534 |
| 2021-09-03 | $451.98 | $453.63 | $451.55 | $453.08 | $446.72 | 47,234,364 |
| 2021-09-02 | $453.32 | $454.05 | $451.91 | $453.19 | $446.82 | 42,830,867 |
| 2021-09-01 | $452.56 | $453.11 | $451.55 | $451.80 | $445.45 | 48,721,378 |
| 2021-08-31 | $452.13 | $452.49 | $450.92 | $451.56 | $445.22 | 59,300,213 |
| 2021-08-30 | $450.97 | $453.07 | $450.71 | $452.23 | $445.88 | 48,357,355 |
| 2021-08-27 | $447.12 | $450.65 | $447.06 | $450.25 | $443.93 | 77,235,113 |
| 2021-08-26 | $448.61 | $448.86 | $446.16 | $446.26 | $439.99 | 57,829,572 |
| 2021-08-25 | $448.17 | $449.46 | $447.77 | $448.91 | $442.60 | 40,529,711 |
| 2021-08-24 | $447.97 | $448.54 | $447.42 | $447.97 | $441.68 | 38,744,714 |
| 2021-08-23 | $445.16 | $448.23 | $443.44 | $447.26 | $440.98 | 54,973,038 |
| 2021-08-20 | $440.23 | $443.71 | $439.71 | $443.36 | $437.13 | 72,008,712 |
| 2021-08-19 | $436.27 | $441.14 | $436.12 | $439.86 | $433.68 | 92,812,246 |
| 2021-08-18 | $442.96 | $444.63 | $438.92 | $439.18 | $433.01 | 89,351,931 |
| 2021-08-17 | $444.24 | $444.96 | $440.85 | $444.04 | $437.80 | 92,673,933 |
| 2021-08-16 | $444.53 | $447.11 | $442.87 | $446.97 | $440.69 | 73,930,864 |
| 2021-08-13 | $445.59 | $445.94 | $445.07 | $445.92 | $439.66 | 38,673,164 |
| 2021-08-12 | $443.62 | $445.26 | $442.66 | $445.11 | $438.86 | 38,942,418 |
| 2021-08-11 | $443.82 | $443.88 | $442.62 | $443.78 | $437.55 | 44,034,340 |
| 2021-08-10 | $442.61 | $443.44 | $441.88 | $442.68 | $436.46 | 43,339,275 |
| 2021-08-09 | $442.46 | $442.80 | $441.31 | $442.13 | $435.92 | 41,222,585 |
| 2021-08-06 | $442.10 | $442.94 | $441.80 | $442.49 | $436.28 | 46,930,008 |
| 2021-08-05 | $440.22 | $441.85 | $439.88 | $441.76 | $435.56 | 38,969,659 |
| 2021-08-04 | $439.78 | $441.12 | $438.73 | $438.98 | $432.81 | 46,732,212 |
| 2021-08-03 | $438.44 | $441.28 | $436.10 | $441.15 | $434.95 | 58,053,896 |
| 2021-08-02 | $440.34 | $440.93 | $437.21 | $437.59 | $431.44 | 58,783,297 |
| 2021-07-30 | $437.91 | $440.06 | $437.77 | $438.51 | $432.35 | 68,951,202 |
| 2021-07-29 | $439.82 | $441.80 | $439.81 | $440.65 | $434.46 | 45,910,298 |
| 2021-07-28 | $439.68 | $440.30 | $437.31 | $438.83 | $432.67 | 52,472,360 |
| 2021-07-27 | $439.91 | $439.94 | $435.99 | $439.01 | $432.84 | 67,397,137 |
| 2021-07-26 | $439.31 | $441.03 | $439.26 | $441.02 | $434.83 | 43,719,187 |
| 2021-07-23 | $437.52 | $440.30 | $436.79 | $439.94 | $433.76 | 63,766,637 |
| 2021-07-22 | $434.74 | $435.72 | $433.69 | $435.46 | $429.34 | 47,878,539 |
| 2021-07-21 | $432.34 | $434.70 | $431.01 | $434.55 | $428.45 | 64,724,389 |
| 2021-07-20 | $425.68 | $432.42 | $424.83 | $431.06 | $425.01 | 99,608,174 |
| 2021-07-19 | $426.19 | $431.41 | $421.97 | $424.97 | $419.00 | 147,987,000 |
| 2021-07-16 | $436.01 | $436.06 | $430.92 | $431.34 | $425.28 | 75,874,662 |
| 2021-07-15 | $434.81 | $435.53 | $432.72 | $434.75 | $428.64 | 55,126,358 |
| 2021-07-14 | $437.40 | $437.92 | $434.91 | $436.24 | $430.11 | 64,130,352 |
| 2021-07-13 | $436.24 | $437.84 | $435.31 | $435.59 | $429.47 | 52,911,312 |
| 2021-07-12 | $435.43 | $437.35 | $434.97 | $437.08 | $430.94 | 52,889,585 |
| 2021-07-09 | $432.53 | $435.84 | $430.71 | $435.52 | $429.40 | 76,238,584 |
| 2021-07-08 | $428.78 | $431.73 | $427.52 | $430.92 | $424.87 | 97,595,232 |
| 2021-07-07 | $433.66 | $434.76 | $431.51 | $434.46 | $428.36 | 63,549,456 |
| 2021-07-06 | $433.78 | $434.01 | $430.01 | $432.93 | $426.85 | 68,710,419 |
| 2021-07-02 | $431.67 | $434.10 | $430.52 | $433.72 | $427.63 | 57,697,668 |
| 2021-07-01 | $428.87 | $430.60 | $428.80 | $430.43 | $424.38 | 53,441,027 |
| 2021-06-30 | $427.21 | $428.78 | $427.18 | $428.06 | $422.05 | 64,827,858 |
| 2021-06-29 | $427.88 | $428.56 | $427.13 | $427.70 | $421.69 | 35,970,515 |
| 2021-06-28 | $427.17 | $427.65 | $425.89 | $427.47 | $421.47 | 53,159,581 |
| 2021-06-25 | $425.90 | $427.09 | $425.55 | $426.61 | $420.62 | 58,129,525 |
| 2021-06-24 | $424.89 | $425.55 | $424.62 | $425.10 | $419.13 | 45,110,288 |
| 2021-06-23 | $423.19 | $424.05 | $422.51 | $422.60 | $416.66 | 49,445,414 |
| 2021-06-22 | $420.85 | $424.00 | $420.08 | $423.11 | $417.17 | 57,700,303 |
| 2021-06-21 | $416.80 | $421.06 | $415.93 | $420.86 | $414.95 | 72,822,028 |
| 2021-06-18 | $417.09 | $417.83 | $414.70 | $414.92 | $409.09 | 118,676,302 |
| 2021-06-17 | $421.67 | $423.02 | $419.32 | $421.97 | $414.67 | 90,949,659 |
| 2021-06-16 | $424.63 | $424.87 | $419.92 | $422.11 | $414.81 | 79,250,069 |
| 2021-06-15 | $425.42 | $425.46 | $423.54 | $424.48 | $417.13 | 51,508,508 |
| 2021-06-14 | $424.43 | $425.37 | $423.10 | $425.26 | $417.90 | 42,358,478 |
| 2021-06-11 | $424.20 | $424.43 | $422.82 | $424.31 | $416.97 | 45,570,828 |
| 2021-06-10 | $422.96 | $424.63 | $421.55 | $423.61 | $416.28 | 51,020,147 |
| 2021-06-09 | $423.18 | $423.26 | $421.41 | $421.65 | $414.35 | 48,436,342 |
| 2021-06-08 | $423.11 | $423.21 | $420.32 | $422.28 | $414.97 | 47,134,279 |
| 2021-06-07 | $422.59 | $422.78 | $421.19 | $422.19 | $414.88 | 51,555,032 |
| 2021-06-04 | $420.75 | $422.92 | $418.84 | $422.60 | $415.29 | 55,938,789 |
| 2021-06-03 | $417.85 | $419.99 | $416.28 | $418.77 | $411.52 | 58,138,763 |
| 2021-06-02 | $420.37 | $421.23 | $419.29 | $420.33 | $413.06 | 49,097,061 |
| 2021-06-01 | $422.57 | $422.72 | $419.20 | $419.67 | $412.41 | 54,216,625 |
| 2021-05-28 | $420.97 | $421.25 | $419.79 | $420.04 | $412.77 | 58,520,164 |
| 2021-05-27 | $420.17 | $420.72 | $418.99 | $419.29 | $412.03 | 56,707,677 |
| 2021-05-26 | $418.87 | $419.61 | $417.76 | $419.07 | $411.82 | 43,088,618 |
| 2021-05-25 | $420.33 | $420.71 | $417.62 | $418.24 | $411.00 | 57,451,396 |
| 2021-05-24 | $417.34 | $420.32 | $417.08 | $419.17 | $411.92 | 51,376,702 |
| 2021-05-21 | $416.87 | $418.20 | $414.45 | $414.94 | $407.76 | 76,578,662 |
| 2021-05-20 | $411.80 | $416.63 | $411.67 | $415.28 | $408.09 | 78,022,218 |
| 2021-05-19 | $406.92 | $411.05 | $405.33 | $410.86 | $403.75 | 106,467,052 |
| 2021-05-18 | $415.80 | $416.06 | $411.77 | $411.94 | $404.81 | 59,810,238 |
| 2021-05-17 | $415.39 | $416.39 | $413.36 | $415.52 | $408.33 | 65,129,221 |
| 2021-05-14 | $413.21 | $417.49 | $413.18 | $416.58 | $409.37 | 82,201,629 |
| 2021-05-13 | $407.07 | $412.35 | $407.02 | $410.28 | $403.18 | 106,393,963 |
| 2021-05-12 | $411.23 | $412.59 | $404.00 | $405.41 | $398.39 | 134,811,046 |
| 2021-05-11 | $413.10 | $415.27 | $410.06 | $414.21 | $407.04 | 116,887,975 |
| 2021-05-10 | $422.50 | $422.74 | $417.81 | $417.94 | $410.71 | 81,852,446 |
| 2021-05-07 | $419.89 | $422.82 | $419.16 | $422.12 | $414.82 | 67,733,790 |
| 2021-05-06 | $415.83 | $419.21 | $413.68 | $419.07 | $411.82 | 74,321,368 |
| 2021-05-05 | $417.38 | $417.63 | $415.15 | $415.75 | $408.56 | 39,960,661 |
| 2021-05-04 | $416.07 | $416.60 | $411.67 | $415.62 | $408.43 | 101,591,166 |
| 2021-05-03 | $419.43 | $419.84 | $417.67 | $418.20 | $410.96 | 68,128,289 |
| 2021-04-30 | $417.63 | $418.54 | $416.34 | $417.30 | $410.08 | 85,527,030 |
| 2021-04-29 | $420.32 | $420.72 | $416.44 | $420.06 | $412.79 | 78,544,329 |
| 2021-04-28 | $417.81 | $419.01 | $416.90 | $417.40 | $410.18 | 51,238,854 |
| 2021-04-27 | $417.93 | $418.14 | $416.30 | $417.52 | $410.30 | 51,303,056 |
| 2021-04-26 | $417.44 | $418.22 | $416.81 | $417.61 | $410.38 | 52,182,392 |
| 2021-04-23 | $412.87 | $418.25 | $412.79 | $416.74 | $409.53 | 73,276,195 |
| 2021-04-22 | $415.89 | $416.78 | $411.13 | $412.27 | $405.14 | 97,582,788 |
| 2021-04-21 | $411.51 | $416.29 | $411.36 | $416.07 | $408.87 | 66,792,983 |
| 2021-04-20 | $413.91 | $415.09 | $410.59 | $412.17 | $405.04 | 81,851,828 |
| 2021-04-19 | $416.26 | $416.74 | $413.79 | $415.21 | $408.03 | 78,498,496 |
| 2021-04-16 | $417.25 | $417.91 | $415.73 | $417.26 | $410.04 | 82,037,278 |
| 2021-04-15 | $413.74 | $416.16 | $413.69 | $415.87 | $408.67 | 60,229,842 |
| 2021-04-14 | $412.83 | $413.96 | $410.87 | $411.45 | $404.33 | 61,659,907 |
| 2021-04-13 | $411.53 | $413.53 | $411.12 | $412.86 | $405.72 | 56,550,988 |
| 2021-04-12 | $410.85 | $411.93 | $410.20 | $411.64 | $404.52 | 56,704,899 |
| 2021-04-09 | $408.39 | $411.67 | $408.26 | $411.49 | $404.37 | 61,104,559 |
| 2021-04-08 | $407.93 | $408.58 | $406.93 | $408.52 | $401.45 | 57,863,114 |
| 2021-04-07 | $405.94 | $406.96 | $405.45 | $406.59 | $399.55 | 55,836,280 |
| 2021-04-06 | $405.76 | $407.24 | $405.40 | $406.12 | $399.09 | 62,020,953 |
| 2021-04-05 | $403.46 | $406.94 | $403.38 | $406.36 | $399.33 | 91,684,764 |
| 2021-04-01 | $398.40 | $400.67 | $398.18 | $400.61 | $393.68 | 99,682,876 |
| 2021-03-31 | $395.34 | $398.00 | $395.31 | $396.33 | $389.47 | 112,734,214 |
| 2021-03-30 | $394.42 | $395.45 | $393.02 | $394.73 | $387.90 | 76,262,249 |
| 2021-03-29 | $394.40 | $396.75 | $392.81 | $395.78 | $388.93 | 108,107,626 |
| 2021-03-26 | $390.93 | $396.41 | $390.29 | $395.98 | $389.13 | 114,409,114 |
| 2021-03-25 | $385.98 | $390.55 | $383.90 | $389.70 | $382.96 | 116,128,622 |
| 2021-03-24 | $391.00 | $392.75 | $387.47 | $387.52 | $380.81 | 97,588,644 |
| 2021-03-23 | $391.91 | $393.46 | $388.66 | $389.50 | $382.76 | 90,686,552 |
| 2021-03-22 | $390.03 | $394.07 | $389.97 | $392.59 | $385.80 | 73,778,646 |
| 2021-03-19 | $389.88 | $391.57 | $387.15 | $389.48 | $382.74 | 113,624,490 |
| 2021-03-18 | $394.48 | $396.72 | $390.75 | $391.48 | $383.45 | 115,349,101 |
| 2021-03-17 | $394.53 | $398.12 | $393.30 | $397.26 | $389.11 | 97,959,265 |
| 2021-03-16 | $397.07 | $397.83 | $395.08 | $395.91 | $387.79 | 73,722,506 |
| 2021-03-15 | $394.33 | $396.69 | $392.03 | $396.41 | $388.28 | 73,592,302 |
| 2021-03-12 | $392.07 | $394.21 | $391.20 | $394.06 | $385.97 | 64,653,565 |
| 2021-03-11 | $392.23 | $395.65 | $391.74 | $393.53 | $385.46 | 86,245,040 |
| 2021-03-10 | $389.69 | $391.40 | $388.17 | $389.58 | $381.59 | 109,899,410 |
| 2021-03-09 | $385.85 | $389.91 | $381.73 | $387.17 | $379.23 | 113,633,556 |
| 2021-03-08 | $384.66 | $387.68 | $381.42 | $381.72 | $373.89 | 123,149,245 |
| 2021-03-05 | $380.46 | $384.76 | $372.64 | $383.63 | $375.76 | 152,039,624 |
| 2021-03-04 | $381.22 | $384.00 | $371.88 | $376.70 | $368.97 | 183,433,020 |
| 2021-03-03 | $385.79 | $386.83 | $381.31 | $381.42 | $373.59 | 119,940,211 |
| 2021-03-02 | $389.82 | $390.07 | $386.00 | $386.54 | $378.61 | 79,595,332 |
| 2021-03-01 | $385.59 | $390.92 | $380.57 | $389.58 | $381.59 | 105,348,798 |
| 2021-02-26 | $384.35 | $385.58 | $378.23 | $380.36 | $372.56 | 149,530,614 |
| 2021-02-25 | $390.41 | $391.88 | $380.78 | $382.33 | $374.49 | 144,712,701 |
| 2021-02-24 | $386.33 | $392.23 | $385.27 | $391.77 | $383.73 | 72,433,946 |
| 2021-02-23 | $384.66 | $388.95 | $380.20 | $387.50 | $379.55 | 107,284,127 |
| 2021-02-22 | $387.06 | $389.62 | $386.74 | $387.03 | $379.09 | 66,517,089 |
| 2021-02-19 | $392.07 | $392.38 | $389.55 | $390.03 | $382.03 | 83,240,971 |
| 2021-02-18 | $389.59 | $391.52 | $387.74 | $390.72 | $382.70 | 59,712,773 |
| 2021-02-17 | $390.42 | $392.66 | $389.33 | $392.39 | $384.34 | 51,746,878 |
| 2021-02-16 | $393.96 | $394.17 | $391.53 | $392.30 | $384.25 | 50,972,366 |
| 2021-02-12 | $389.85 | $392.90 | $389.77 | $392.64 | $384.58 | 50,593,270 |
| 2021-02-11 | $391.24 | $391.69 | $388.10 | $390.71 | $382.69 | 42,913,288 |
| 2021-02-10 | $392.12 | $392.28 | $387.50 | $390.08 | $382.08 | 58,362,935 |
| 2021-02-09 | $389.61 | $390.89 | $389.17 | $390.25 | $382.24 | 34,142,633 |
| 2021-02-08 | $389.27 | $390.56 | $388.35 | $390.51 | $382.50 | 38,365,185 |
| 2021-02-05 | $388.20 | $388.47 | $386.14 | $387.71 | $379.76 | 48,669,773 |
| 2021-02-04 | $382.96 | $386.24 | $381.97 | $386.19 | $378.27 | 47,142,555 |
| 2021-02-03 | $382.44 | $383.70 | $380.48 | $381.85 | $374.02 | 52,427,090 |
| 2021-02-02 | $379.65 | $383.22 | $376.32 | $381.55 | $373.72 | 62,923,781 |
| 2021-02-01 | $373.72 | $377.34 | $370.38 | $376.23 | $368.51 | 75,817,597 |
| 2021-01-29 | $375.63 | $376.67 | $368.27 | $370.07 | $362.48 | 126,765,121 |
| 2021-01-28 | $376.36 | $381.93 | $375.89 | $377.63 | $369.88 | 94,198,104 |
| 2021-01-27 | $380.22 | $380.32 | $372.01 | $374.41 | $366.73 | 123,351,078 |
| 2021-01-26 | $385.41 | $385.85 | $383.54 | $383.79 | $375.92 | 42,665,281 |
| 2021-01-25 | $383.67 | $384.77 | $378.46 | $384.39 | $376.50 | 70,401,971 |
| 2021-01-22 | $382.25 | $384.13 | $381.84 | $382.88 | $375.02 | 52,136,931 |
| 2021-01-21 | $384.49 | $384.95 | $383.25 | $384.24 | $376.36 | 47,955,809 |
| 2021-01-20 | $381.11 | $384.79 | $380.69 | $383.89 | $376.01 | 61,836,062 |
| 2021-01-19 | $378.34 | $379.23 | $376.75 | $378.65 | $370.88 | 51,233,300 |
| 2021-01-15 | $376.72 | $377.58 | $373.70 | $375.70 | $367.99 | 107,159,962 |
| 2021-01-14 | $380.59 | $381.13 | $378.10 | $378.46 | $370.69 | 49,989,113 |
| 2021-01-13 | $378.69 | $380.86 | $377.85 | $379.79 | $372.00 | 45,303,619 |
| 2021-01-12 | $378.89 | $379.86 | $376.36 | $378.77 | $371.00 | 51,440,114 |
| 2021-01-11 | $377.85 | $380.58 | $377.72 | $378.69 | $370.92 | 51,176,719 |
| 2021-01-08 | $380.59 | $381.49 | $377.10 | $381.26 | $373.44 | 71,677,208 |
| 2021-01-07 | $376.10 | $379.90 | $375.91 | $379.10 | $371.32 | 68,766,812 |
| 2021-01-06 | $369.71 | $376.98 | $369.12 | $373.55 | $365.89 | 107,997,675 |
| 2021-01-05 | $368.10 | $372.50 | $368.05 | $371.33 | $363.71 | 66,426,229 |
| 2021-01-04 | $375.31 | $375.45 | $364.82 | $368.79 | $361.22 | 110,210,810 |
| 2020-12-31 | $371.78 | $374.66 | $371.23 | $373.88 | $366.21 | 78,520,702 |
| 2020-12-30 | $372.34 | $373.10 | $371.57 | $371.99 | $364.36 | 49,455,259 |
| 2020-12-29 | $373.81 | $374.00 | $370.83 | $371.46 | $363.84 | 53,680,451 |
| 2020-12-28 | $371.74 | $372.59 | $371.07 | $372.17 | $364.53 | 37,932,709 |
| 2020-12-24 | $368.08 | $369.03 | $367.45 | $369.00 | $361.43 | 26,457,853 |
| 2020-12-23 | $368.28 | $369.62 | $367.22 | $367.57 | $360.03 | 46,201,402 |
| 2020-12-22 | $368.21 | $368.33 | $366.03 | $367.24 | $359.71 | 48,388,462 |
| 2020-12-21 | $364.97 | $378.46 | $362.03 | $367.86 | $360.31 | 96,386,745 |
| 2020-12-18 | $370.97 | $371.15 | $367.02 | $369.18 | $361.61 | 136,542,328 |
| 2020-12-17 | $371.94 | $372.46 | $371.05 | $372.24 | $363.05 | 64,119,472 |
| 2020-12-16 | $369.82 | $371.16 | $368.87 | $370.17 | $361.03 | 58,420,517 |
| 2020-12-15 | $367.40 | $369.59 | $365.92 | $369.59 | $360.46 | 64,071,099 |
| 2020-12-14 | $368.64 | $369.80 | $364.47 | $364.66 | $355.66 | 69,216,174 |
| 2020-12-11 | $364.90 | $366.74 | $363.26 | $366.30 | $357.26 | 57,698,614 |
| 2020-12-10 | $365.37 | $367.86 | $364.43 | $366.73 | $357.67 | 57,735,353 |
| 2020-12-09 | $370.88 | $371.05 | $365.95 | $366.85 | $357.79 | 74,098,312 |
| 2020-12-08 | $367.72 | $370.78 | $367.67 | $370.17 | $361.03 | 42,458,859 |
| 2020-12-07 | $369.02 | $369.62 | $367.72 | $369.09 | $359.98 | 48,944,269 |
| 2020-12-04 | $367.32 | $369.85 | $367.22 | $369.85 | $360.72 | 50,749,859 |
| 2020-12-03 | $366.68 | $368.19 | $365.50 | $366.69 | $357.64 | 62,881,998 |
| 2020-12-02 | $364.82 | $366.96 | $364.20 | $366.79 | $357.73 | 45,927,000 |
| 2020-12-01 | $365.57 | $367.68 | $364.93 | $366.02 | $356.98 | 72,509,670 |
| 2020-11-30 | $362.83 | $363.12 | $359.17 | $362.06 | $353.12 | 83,872,709 |
| 2020-11-27 | $363.84 | $364.18 | $362.58 | $363.67 | $354.69 | 28,514,072 |
| 2020-11-25 | $363.13 | $363.16 | $361.48 | $362.66 | $353.71 | 45,330,890 |
| 2020-11-24 | $360.21 | $363.81 | $359.29 | $363.22 | $354.25 | 60,985,003 |
| 2020-11-23 | $357.28 | $358.82 | $354.87 | $357.46 | $348.63 | 63,230,608 |
| 2020-11-20 | $357.50 | $357.72 | $355.25 | $355.33 | $346.56 | 70,411,890 |
| 2020-11-19 | $355.60 | $358.18 | $354.15 | $357.78 | $348.95 | 59,940,947 |
| 2020-11-18 | $360.91 | $361.50 | $356.24 | $356.28 | $347.48 | 70,591,299 |
| 2020-11-17 | $359.97 | $361.92 | $358.34 | $360.62 | $351.72 | 66,111,009 |
| 2020-11-16 | $360.98 | $362.78 | $359.59 | $362.57 | $353.62 | 74,541,138 |
| 2020-11-13 | $355.27 | $358.90 | $354.71 | $358.10 | $349.26 | 62,959,429 |
| 2020-11-12 | $355.58 | $356.72 | $351.26 | $353.21 | $344.49 | 68,118,563 |
| 2020-11-11 | $356.40 | $357.56 | $355.06 | $356.67 | $347.86 | 58,649,048 |
| 2020-11-10 | $353.49 | $355.18 | $350.51 | $354.04 | $345.30 | 85,552,022 |
| 2020-11-09 | $363.97 | $364.38 | $354.06 | $354.56 | $345.81 | 172,304,203 |
| 2020-11-06 | $349.93 | $351.51 | $347.65 | $350.16 | $341.51 | 74,972,973 |
| 2020-11-05 | $349.24 | $352.19 | $348.86 | $350.24 | $341.59 | 82,039,749 |
| 2020-11-04 | $340.86 | $347.94 | $339.59 | $343.54 | $335.06 | 126,959,700 |
| 2020-11-03 | $333.69 | $338.25 | $330.29 | $336.03 | $327.73 | 93,294,192 |
| 2020-11-02 | $330.20 | $332.36 | $327.24 | $330.20 | $322.05 | 86,068,299 |
| 2020-10-30 | $328.28 | $329.69 | $322.60 | $326.54 | $318.48 | 120,448,685 |
| 2020-10-29 | $326.91 | $333.40 | $325.09 | $329.98 | $321.83 | 90,597,689 |
| 2020-10-28 | $332.10 | $338.25 | $326.13 | $326.66 | $318.59 | 127,094,307 |
| 2020-10-27 | $339.76 | $340.12 | $337.99 | $338.22 | $329.87 | 65,994,108 |
| 2020-10-26 | $342.13 | $342.98 | $335.62 | $339.39 | $331.01 | 91,473,002 |
| 2020-10-23 | $345.93 | $345.99 | $343.13 | $345.78 | $337.24 | 49,143,931 |
| 2020-10-22 | $342.96 | $345.24 | $340.65 | $344.61 | $336.10 | 55,399,292 |
| 2020-10-21 | $343.33 | $348.68 | $342.40 | $342.73 | $334.27 | 63,574,979 |
| 2020-10-20 | $343.46 | $346.88 | $342.64 | $343.38 | $334.90 | 60,051,880 |
| 2020-10-19 | $348.65 | $349.33 | $341.04 | $342.01 | $333.57 | 68,425,614 |
| 2020-10-16 | $348.96 | $350.75 | $347.10 | $347.29 | $338.71 | 89,501,868 |
| 2020-10-15 | $343.71 | $348.02 | $343.13 | $347.50 | $338.92 | 60,357,659 |
| 2020-10-14 | $350.75 | $351.93 | $347.14 | $347.93 | $339.34 | 57,958,749 |
| 2020-10-13 | $352.28 | $352.47 | $349.09 | $350.13 | $341.48 | 73,255,513 |
| 2020-10-12 | $349.59 | $354.02 | $349.06 | $352.43 | $343.73 | 80,388,533 |
| 2020-10-09 | $345.56 | $347.35 | $344.89 | $346.85 | $338.29 | 59,528,606 |
| 2020-10-08 | $342.85 | $343.85 | $341.86 | $343.78 | $335.29 | 45,242,476 |
| 2020-10-07 | $338.12 | $341.63 | $338.09 | $340.76 | $332.35 | 56,999,597 |
| 2020-10-06 | $339.91 | $342.17 | $334.38 | $334.93 | $326.66 | 90,128,883 |
| 2020-10-05 | $336.06 | $339.96 | $336.01 | $339.76 | $331.37 | 45,713,108 |
| 2020-10-02 | $331.70 | $337.01 | $331.19 | $333.84 | $325.60 | 89,431,112 |
| 2020-10-01 | $337.69 | $338.74 | $335.01 | $337.04 | $328.72 | 88,698,745 |
| 2020-09-30 | $333.09 | $338.29 | $332.88 | $334.89 | $326.62 | 104,081,136 |
| 2020-09-29 | $333.97 | $334.77 | $331.62 | $332.37 | $324.16 | 51,531,594 |
| 2020-09-28 | $333.22 | $334.96 | $332.15 | $334.19 | $325.94 | 64,584,614 |
| 2020-09-25 | $322.58 | $329.58 | $321.64 | $328.73 | $320.61 | 71,069,426 |
| 2020-09-24 | $321.22 | $326.80 | $319.80 | $323.50 | $315.51 | 76,681,332 |
| 2020-09-23 | $330.90 | $331.20 | $322.10 | $322.64 | $314.67 | 93,112,240 |
| 2020-09-22 | $328.57 | $330.90 | $325.86 | $330.30 | $322.14 | 63,612,107 |
| 2020-09-21 | $325.70 | $327.13 | $321.73 | $326.97 | $318.90 | 99,450,829 |
| 2020-09-18 | $335.37 | $335.49 | $327.97 | $330.65 | $322.49 | 105,877,942 |
| 2020-09-17 | $333.56 | $337.70 | $332.99 | $335.84 | $326.23 | 91,523,339 |
| 2020-09-16 | $341.51 | $343.06 | $338.52 | $338.82 | $329.12 | 82,211,256 |
| 2020-09-15 | $341.12 | $342.02 | $338.47 | $340.17 | $330.43 | 52,920,862 |
| 2020-09-14 | $337.49 | $340.38 | $334.22 | $338.46 | $328.77 | 65,605,686 |
| 2020-09-11 | $335.82 | $336.97 | $331.00 | $334.06 | $324.50 | 84,680,194 |
| 2020-09-10 | $341.82 | $342.53 | $332.85 | $333.89 | $324.33 | 90,569,548 |
| 2020-09-09 | $337.55 | $342.46 | $336.61 | $339.79 | $330.06 | 91,462,290 |
| 2020-09-08 | $336.71 | $342.64 | $332.88 | $333.21 | $323.67 | 114,465,322 |
| 2020-09-04 | $346.13 | $347.83 | $334.87 | $342.57 | $332.76 | 139,156,281 |
| 2020-09-03 | $355.87 | $356.38 | $342.59 | $345.39 | $335.50 | 148,011,129 |
| 2020-09-02 | $354.67 | $358.75 | $353.43 | $357.70 | $347.46 | 69,540,035 |
| 2020-09-01 | $350.21 | $352.71 | $349.24 | $352.60 | $342.51 | 54,999,325 |
| 2020-08-31 | $350.35 | $351.30 | $349.06 | $349.31 | $339.31 | 66,099,183 |
| 2020-08-28 | $349.44 | $350.72 | $348.15 | $350.58 | $340.54 | 48,588,940 |
| 2020-08-27 | $348.51 | $349.90 | $346.53 | $348.33 | $338.36 | 58,034,142 |
| 2020-08-26 | $344.76 | $347.86 | $344.17 | $347.57 | $337.62 | 50,790,237 |
| 2020-08-25 | $343.53 | $344.21 | $342.27 | $344.12 | $334.27 | 38,463,381 |
| 2020-08-24 | $342.12 | $343.00 | $339.45 | $342.92 | $333.10 | 48,588,662 |
| 2020-08-21 | $337.92 | $339.72 | $337.55 | $339.48 | $329.76 | 55,106,628 |
| 2020-08-20 | $335.36 | $338.80 | $335.22 | $338.28 | $328.60 | 42,207,826 |
| 2020-08-19 | $339.05 | $339.61 | $336.62 | $337.23 | $327.58 | 68,054,244 |
| 2020-08-18 | $338.34 | $339.10 | $336.61 | $338.64 | $328.95 | 38,733,908 |
| 2020-08-17 | $337.94 | $338.34 | $336.85 | $337.91 | $328.24 | 34,496,002 |
| 2020-08-14 | $336.41 | $337.42 | $335.62 | $336.84 | $327.20 | 47,260,390 |
| 2020-08-13 | $336.61 | $338.25 | $335.83 | $336.83 | $327.19 | 41,816,146 |
| 2020-08-12 | $335.44 | $338.28 | $332.84 | $337.44 | $327.78 | 53,826,128 |
| 2020-08-11 | $336.85 | $337.54 | $332.01 | $332.80 | $323.27 | 69,601,087 |
| 2020-08-10 | $335.06 | $335.77 | $332.96 | $335.57 | $325.96 | 44,282,089 |
| 2020-08-07 | $333.28 | $334.88 | $332.30 | $334.57 | $324.99 | 57,308,270 |
| 2020-08-06 | $331.48 | $334.46 | $331.13 | $334.33 | $324.76 | 43,679,447 |
| 2020-08-05 | $331.47 | $332.39 | $331.18 | $332.11 | $322.60 | 42,866,354 |
| 2020-08-04 | $327.86 | $330.06 | $327.86 | $330.06 | $320.61 | 41,917,893 |
| 2020-08-03 | $328.32 | $329.62 | $327.73 | $328.79 | $319.38 | 53,077,948 |
| 2020-07-31 | $325.90 | $326.63 | $321.33 | $326.52 | $317.17 | 85,210,755 |
| 2020-07-30 | $321.90 | $324.41 | $319.64 | $323.96 | $314.69 | 61,861,714 |
| 2020-07-29 | $322.12 | $325.73 | $322.08 | $325.12 | $315.81 | 48,454,159 |
| 2020-07-28 | $322.43 | $323.64 | $320.85 | $321.17 | $311.98 | 57,494,979 |
| 2020-07-27 | $321.63 | $323.41 | $320.78 | $323.22 | $313.97 | 48,292,970 |
| 2020-07-24 | $320.95 | $321.99 | $319.25 | $320.88 | $311.69 | 73,766,597 |
| 2020-07-23 | $326.47 | $327.23 | $321.48 | $322.96 | $313.71 | 75,737,989 |
| 2020-07-22 | $324.62 | $327.20 | $324.50 | $326.86 | $317.50 | 57,792,915 |
| 2020-07-21 | $326.45 | $326.93 | $323.94 | $325.01 | $315.71 | 57,245,315 |
| 2020-07-20 | $321.43 | $325.13 | $320.62 | $324.32 | $315.04 | 56,150,230 |
| 2020-07-17 | $321.88 | $322.57 | $319.74 | $321.72 | $312.51 | 64,421,802 |
| 2020-07-16 | $319.79 | $321.28 | $319.09 | $320.79 | $311.61 | 54,433,414 |
| 2020-07-15 | $322.41 | $323.04 | $319.27 | $321.85 | $312.64 | 86,921,534 |
| 2020-07-14 | $313.30 | $319.76 | $312.00 | $318.92 | $309.79 | 92,791,839 |
| 2020-07-13 | $320.13 | $322.71 | $314.13 | $314.84 | $305.83 | 102,549,097 |
| 2020-07-10 | $314.31 | $317.88 | $312.76 | $317.59 | $308.50 | 57,454,436 |
| 2020-07-09 | $316.84 | $317.10 | $310.68 | $314.38 | $305.38 | 83,079,092 |
| 2020-07-08 | $314.61 | $316.30 | $312.70 | $316.18 | $307.13 | 54,202,602 |
| 2020-07-07 | $315.38 | $317.52 | $313.37 | $313.78 | $304.80 | 82,583,406 |
| 2020-07-06 | $316.37 | $317.68 | $315.56 | $317.05 | $307.97 | 61,149,258 |
| 2020-07-02 | $314.24 | $315.70 | $311.51 | $312.23 | $303.29 | 69,214,995 |
| 2020-07-01 | $309.57 | $311.89 | $309.07 | $310.52 | $301.63 | 71,910,372 |
| 2020-06-30 | $303.99 | $310.20 | $303.82 | $308.36 | $299.53 | 112,828,251 |
| 2020-06-29 | $301.41 | $304.61 | $298.93 | $304.46 | $295.74 | 79,773,260 |
| 2020-06-26 | $306.16 | $306.39 | $299.42 | $300.05 | $291.46 | 127,811,745 |
| 2020-06-25 | $303.47 | $307.64 | $301.28 | $307.35 | $298.55 | 88,966,079 |
| 2020-06-24 | $309.84 | $310.51 | $302.10 | $304.09 | $295.39 | 132,067,392 |
| 2020-06-23 | $313.49 | $314.50 | $311.61 | $312.05 | $303.12 | 68,066,900 |
| 2020-06-22 | $307.99 | $311.05 | $306.75 | $310.62 | $301.73 | 74,007,212 |
| 2020-06-19 | $314.17 | $314.38 | $306.53 | $308.64 | $299.80 | 135,211,345 |
| 2020-06-18 | $310.01 | $312.30 | $309.51 | $311.78 | $301.52 | 80,355,844 |
| 2020-06-17 | $314.07 | $314.39 | $310.86 | $311.66 | $301.40 | 82,814,592 |
| 2020-06-16 | $315.48 | $315.64 | $307.67 | $312.96 | $302.66 | 137,048,347 |
| 2020-06-15 | $298.02 | $308.28 | $296.74 | $307.05 | $296.95 | 134,968,796 |
| 2020-06-12 | $308.24 | $309.08 | $298.60 | $304.21 | $294.20 | 194,450,402 |
| 2020-06-11 | $311.46 | $312.15 | $300.01 | $300.61 | $290.72 | 208,285,190 |
| 2020-06-10 | $321.42 | $322.39 | $318.22 | $319.00 | $308.50 | 93,944,722 |
| 2020-06-09 | $320.30 | $323.28 | $319.36 | $320.79 | $310.23 | 77,174,695 |
| 2020-06-08 | $320.22 | $323.41 | $319.63 | $323.20 | $312.56 | 73,310,274 |
| 2020-06-05 | $317.23 | $321.27 | $317.16 | $319.34 | $308.83 | 150,302,461 |
| 2020-06-04 | $311.11 | $313.00 | $309.08 | $311.36 | $301.11 | 75,471,787 |
| 2020-06-03 | $310.24 | $313.22 | $309.94 | $312.18 | $301.91 | 91,750,087 |
| 2020-06-02 | $306.55 | $308.13 | $305.10 | $308.08 | $297.94 | 73,635,043 |
| 2020-06-01 | $303.62 | $306.21 | $303.06 | $305.55 | $295.50 | 55,696,013 |
| 2020-05-29 | $302.46 | $304.96 | $299.47 | $304.32 | $294.31 | 119,067,393 |
| 2020-05-28 | $304.65 | $306.84 | $302.24 | $302.97 | $293.00 | 90,232,213 |
| 2020-05-27 | $302.12 | $303.57 | $296.87 | $303.53 | $293.54 | 104,086,252 |
| 2020-05-26 | $301.93 | $302.19 | $295.46 | $299.08 | $289.24 | 88,604,807 |
| 2020-05-22 | $294.57 | $295.63 | $293.22 | $295.44 | $285.72 | 63,697,627 |
| 2020-05-21 | $296.79 | $297.67 | $293.69 | $294.88 | $285.18 | 77,863,922 |
| 2020-05-20 | $295.82 | $297.87 | $295.57 | $296.93 | $287.16 | 85,279,592 |
| 2020-05-19 | $294.35 | $296.21 | $291.95 | $291.97 | $282.36 | 94,317,356 |
| 2020-05-18 | $293.05 | $296.75 | $292.70 | $295.00 | $285.29 | 119,719,465 |
| 2020-05-15 | $282.37 | $286.33 | $281.34 | $286.28 | $276.86 | 111,015,834 |
| 2020-05-14 | $278.95 | $285.11 | $272.99 | $284.97 | $275.59 | 121,473,094 |
| 2020-05-13 | $286.06 | $287.19 | $278.96 | $281.60 | $272.33 | 144,035,915 |
| 2020-05-12 | $293.79 | $294.24 | $286.52 | $286.67 | $277.24 | 94,484,342 |
| 2020-05-11 | $290.34 | $294.00 | $289.88 | $292.50 | $282.87 | 78,982,891 |
| 2020-05-08 | $291.09 | $292.95 | $289.86 | $292.44 | $282.82 | 76,446,082 |
| 2020-05-07 | $287.75 | $289.78 | $287.13 | $287.68 | $278.21 | 74,788,296 |
| 2020-05-06 | $288.04 | $288.46 | $283.78 | $284.25 | $274.90 | 72,980,387 |
| 2020-05-05 | $286.64 | $289.25 | $283.71 | $286.19 | $276.77 | 79,199,214 |
| 2020-05-04 | $280.74 | $283.90 | $279.13 | $283.57 | $274.24 | 80,462,952 |
| 2020-05-01 | $285.31 | $290.66 | $281.52 | $282.79 | $273.48 | 125,045,778 |
| 2020-04-30 | $291.71 | $293.32 | $288.59 | $290.48 | $280.92 | 121,537,052 |
| 2020-04-29 | $291.53 | $294.88 | $290.41 | $293.21 | $283.56 | 118,066,585 |
| 2020-04-28 | $291.02 | $291.40 | $285.40 | $285.73 | $276.33 | 104,797,847 |
| 2020-04-27 | $285.12 | $288.27 | $284.62 | $287.05 | $277.60 | 77,516,422 |
| 2020-04-24 | $280.73 | $283.70 | $278.50 | $282.97 | $273.66 | 85,042,563 |
| 2020-04-23 | $280.49 | $283.94 | $278.75 | $279.08 | $269.90 | 103,685,412 |
| 2020-04-22 | $278.35 | $281.00 | $276.91 | $279.10 | $269.92 | 92,831,657 |
| 2020-04-21 | $276.73 | $278.04 | $272.02 | $273.04 | $264.06 | 125,772,551 |
| 2020-04-20 | $282.61 | $286.79 | $281.35 | $281.59 | $272.32 | 99,323,028 |
| 2020-04-17 | $285.38 | $287.30 | $282.40 | $286.64 | $277.21 | 146,455,688 |
| 2020-04-16 | $279.15 | $280.03 | $275.76 | $279.10 | $269.92 | 126,144,324 |
| 2020-04-15 | $277.57 | $283.94 | $275.46 | $277.76 | $268.62 | 121,155,983 |
| 2020-04-14 | $280.98 | $284.90 | $275.51 | $283.79 | $274.45 | 133,510,280 |
| 2020-04-13 | $277.14 | $277.51 | $271.41 | $275.66 | $266.59 | 114,353,986 |
| 2020-04-09 | $277.58 | $281.20 | $275.47 | $278.20 | $269.05 | 189,948,139 |
| 2020-04-08 | $267.96 | $276.00 | $265.25 | $274.03 | $265.01 | 152,670,223 |
| 2020-04-07 | $274.21 | $275.03 | $264.89 | $265.13 | $256.41 | 199,187,791 |
| 2020-04-06 | $257.84 | $267.00 | $248.17 | $264.86 | $256.14 | 186,692,564 |
| 2020-04-03 | $250.76 | $253.32 | $245.22 | $248.19 | $240.02 | 134,538,553 |
| 2020-04-02 | $245.19 | $252.68 | $244.59 | $251.83 | $243.54 | 176,669,824 |
| 2020-04-01 | $247.98 | $257.66 | $243.90 | $246.15 | $238.05 | 188,373,330 |
| 2020-03-31 | $260.56 | $263.33 | $256.22 | $257.75 | $249.27 | 193,290,928 |
| 2020-03-30 | $255.70 | $262.43 | $253.53 | $261.65 | $253.04 | 171,274,407 |
| 2020-03-27 | $253.27 | $260.81 | $251.05 | $253.42 | $245.08 | 223,871,285 |
| 2020-03-26 | $249.52 | $262.80 | $249.05 | $261.20 | $252.60 | 256,107,410 |
| 2020-03-25 | $244.87 | $256.35 | $239.75 | $246.79 | $238.67 | 297,989,659 |
| 2020-03-24 | $234.42 | $244.10 | $233.80 | $243.15 | $235.15 | 233,038,623 |
| 2020-03-23 | $228.19 | $229.68 | $218.26 | $222.95 | $215.61 | 323,100,167 |
| 2020-03-20 | $242.53 | $244.47 | $228.50 | $228.80 | $221.27 | 344,276,957 |
| 2020-03-19 | $239.25 | $247.38 | $232.22 | $240.51 | $231.18 | 288,124,389 |
| 2020-03-18 | $236.25 | $248.37 | $228.02 | $240.00 | $230.69 | 324,845,381 |
| 2020-03-17 | $245.04 | $256.17 | $237.07 | $252.80 | $242.99 | 260,566,279 |
| 2020-03-16 | $241.18 | $256.90 | $237.36 | $239.85 | $230.54 | 295,019,288 |
| 2020-03-13 | $263.09 | $271.48 | $248.52 | $269.32 | $258.87 | 326,142,197 |
| 2020-03-12 | $256.00 | $266.66 | $247.68 | $248.11 | $238.48 | 389,612,072 |
| 2020-03-11 | $280.70 | $281.94 | $270.88 | $274.36 | $263.71 | 254,604,444 |
| 2020-03-10 | $284.64 | $288.52 | $273.50 | $288.42 | $277.23 | 274,894,230 |
| 2020-03-09 | $275.30 | $284.19 | $273.45 | $274.23 | $263.59 | 305,980,554 |
| 2020-03-06 | $293.15 | $298.78 | $290.23 | $297.46 | $285.92 | 228,315,219 |
| 2020-03-05 | $304.98 | $308.47 | $300.01 | $302.46 | $290.72 | 185,533,970 |
| 2020-03-04 | $306.12 | $313.10 | $303.33 | $312.86 | $300.72 | 175,893,889 |
| 2020-03-03 | $309.50 | $313.84 | $297.57 | $300.24 | $288.59 | 298,851,919 |
| 2020-03-02 | $298.21 | $309.16 | $294.46 | $309.09 | $297.09 | 237,377,617 |
| 2020-02-28 | $288.70 | $297.89 | $285.54 | $296.26 | $284.76 | 384,911,854 |
| 2020-02-27 | $305.46 | $311.56 | $297.51 | $297.51 | $285.96 | 282,544,492 |
| 2020-02-26 | $314.18 | $318.11 | $310.70 | $311.50 | $299.41 | 192,818,004 |
| 2020-02-25 | $323.94 | $324.61 | $311.69 | $312.65 | $300.52 | 217,564,684 |
| 2020-02-24 | $323.14 | $333.56 | $321.24 | $322.42 | $309.91 | 160,991,237 |
| 2020-02-21 | $335.47 | $335.81 | $332.58 | $333.48 | $320.54 | 113,656,552 |
| 2020-02-20 | $337.74 | $338.64 | $333.68 | $336.95 | $323.87 | 73,891,268 |
| 2020-02-19 | $337.79 | $339.08 | $337.48 | $338.34 | $325.21 | 48,587,393 |
| 2020-02-18 | $336.51 | $337.67 | $335.21 | $336.73 | $323.66 | 57,195,407 |
| 2020-02-14 | $337.51 | $337.73 | $336.20 | $337.60 | $324.50 | 64,518,123 |
| 2020-02-13 | $335.86 | $338.12 | $335.56 | $337.06 | $323.98 | 54,038,002 |
| 2020-02-12 | $336.83 | $337.65 | $336.43 | $337.42 | $324.32 | 42,844,434 |
| 2020-02-11 | $336.16 | $337.02 | $334.68 | $335.26 | $322.25 | 54,773,045 |
| 2020-02-10 | $331.23 | $334.75 | $331.19 | $334.68 | $321.69 | 41,779,456 |
| 2020-02-07 | $332.82 | $333.99 | $331.60 | $332.20 | $319.31 | 64,074,382 |
| 2020-02-06 | $333.91 | $334.19 | $332.80 | $333.98 | $321.02 | 49,982,975 |
| 2020-02-05 | $332.27 | $333.09 | $330.67 | $332.86 | $319.94 | 64,864,742 |
| 2020-02-04 | $328.07 | $330.01 | $327.72 | $329.06 | $316.29 | 61,704,740 |
| 2020-02-03 | $323.35 | $326.16 | $323.22 | $324.12 | $311.54 | 68,931,216 |
| 2020-01-31 | $327.00 | $327.17 | $320.73 | $321.73 | $309.24 | 113,659,402 |
| 2020-01-30 | $324.36 | $327.91 | $323.54 | $327.68 | $314.96 | 75,184,385 |
| 2020-01-29 | $328.38 | $328.63 | $326.40 | $326.62 | $313.94 | 53,714,641 |
| 2020-01-28 | $325.06 | $327.85 | $323.60 | $326.89 | $314.20 | 63,519,891 |
| 2020-01-27 | $323.03 | $325.12 | $322.66 | $323.50 | $310.94 | 83,797,934 |
| 2020-01-24 | $332.44 | $332.53 | $327.36 | $328.77 | $316.01 | 87,465,785 |
| 2020-01-23 | $330.63 | $332.17 | $329.41 | $331.72 | $318.85 | 51,828,259 |
| 2020-01-22 | $332.24 | $332.95 | $331.17 | $331.34 | $318.48 | 48,705,035 |
| 2020-01-21 | $330.90 | $332.18 | $330.82 | $331.30 | $318.44 | 77,624,157 |
| 2020-01-17 | $331.70 | $332.18 | $330.85 | $331.95 | $319.07 | 95,778,839 |
| 2020-01-16 | $329.70 | $330.92 | $329.45 | $330.92 | $318.08 | 53,788,867 |
| 2020-01-15 | $327.35 | $329.02 | $327.26 | $328.19 | $315.45 | 71,870,739 |
| 2020-01-14 | $327.47 | $328.62 | $326.84 | $327.45 | $314.74 | 62,784,185 |
| 2020-01-13 | $326.39 | $327.96 | $325.92 | $327.95 | $315.22 | 47,026,115 |
| 2020-01-10 | $327.29 | $327.46 | $325.20 | $325.71 | $313.07 | 53,028,660 |
| 2020-01-09 | $326.16 | $326.73 | $325.52 | $326.65 | $313.97 | 48,421,935 |
| 2020-01-08 | $322.94 | $325.78 | $322.67 | $324.45 | $311.86 | 68,177,241 |
| 2020-01-07 | $323.02 | $323.54 | $322.24 | $322.73 | $310.20 | 40,461,249 |
| 2020-01-06 | $320.49 | $323.73 | $320.36 | $323.64 | $311.08 | 55,596,982 |
| 2020-01-03 | $321.16 | $323.64 | $321.10 | $322.41 | $309.90 | 77,708,081 |
| 2020-01-02 | $323.54 | $324.89 | $322.53 | $324.87 | $312.26 | 59,037,072 |
| 2019-12-31 | $320.53 | $322.13 | $320.15 | $321.86 | $309.37 | 57,059,907 |
| 2019-12-30 | $322.95 | $323.10 | $320.55 | $321.08 | $308.62 | 49,652,827 |
| 2019-12-27 | $323.74 | $323.80 | $322.28 | $322.86 | $310.33 | 42,523,486 |
| 2019-12-26 | $321.65 | $322.95 | $321.64 | $322.94 | $310.41 | 30,854,382 |
| 2019-12-24 | $321.47 | $321.52 | $320.90 | $321.23 | $308.76 | 20,270,007 |
| 2019-12-23 | $321.59 | $321.65 | $321.06 | $321.22 | $308.75 | 52,980,805 |
| 2019-12-20 | $320.46 | $321.97 | $319.39 | $320.73 | $308.28 | 149,214,080 |
| 2019-12-19 | $319.80 | $320.98 | $319.52 | $320.90 | $306.94 | 85,248,597 |
| 2019-12-18 | $320.00 | $320.25 | $319.53 | $319.59 | $305.69 | 48,721,894 |
| 2019-12-17 | $319.92 | $320.25 | $319.48 | $319.57 | $305.67 | 61,062,693 |
| 2019-12-16 | $319.22 | $320.15 | $317.25 | $319.50 | $305.60 | 82,723,814 |
| 2019-12-13 | $316.87 | $318.67 | $316.02 | $317.32 | $303.52 | 81,489,263 |
| 2019-12-12 | $314.43 | $317.99 | $314.17 | $317.13 | $303.34 | 96,035,635 |
| 2019-12-11 | $314.03 | $314.70 | $313.44 | $314.42 | $300.74 | 46,889,653 |
| 2019-12-10 | $313.82 | $314.55 | $312.81 | $313.53 | $299.89 | 52,609,340 |
| 2019-12-09 | $314.44 | $315.18 | $313.80 | $313.88 | $300.23 | 34,788,380 |
| 2019-12-06 | $314.12 | $315.31 | $314.11 | $314.87 | $301.18 | 48,926,121 |
| 2019-12-05 | $312.23 | $312.25 | $310.58 | $312.02 | $298.45 | 40,657,041 |
| 2019-12-04 | $310.70 | $312.12 | $310.32 | $311.46 | $297.91 | 49,007,961 |
| 2019-12-03 | $308.65 | $309.64 | $307.13 | $309.55 | $296.09 | 74,784,721 |
| 2019-12-02 | $314.59 | $314.66 | $311.17 | $311.64 | $298.09 | 75,719,967 |
| 2019-11-29 | $314.86 | $315.13 | $314.06 | $314.31 | $300.64 | 36,592,740 |
| 2019-11-27 | $314.61 | $315.48 | $314.37 | $315.48 | $301.76 | 44,260,649 |
| 2019-11-26 | $313.41 | $314.28 | $313.06 | $314.08 | $300.42 | 37,515,200 |
| 2019-11-25 | $311.98 | $313.37 | $311.98 | $313.37 | $299.74 | 48,606,151 |
| 2019-11-22 | $311.09 | $311.24 | $309.85 | $310.96 | $297.44 | 44,803,329 |
| 2019-11-21 | $310.89 | $311.01 | $309.39 | $310.27 | $296.78 | 54,403,450 |
| 2019-11-20 | $311.28 | $311.85 | $309.06 | $310.77 | $297.25 | 79,200,298 |
| 2019-11-19 | $312.68 | $312.69 | $311.22 | $311.93 | $298.36 | 67,663,099 |
| 2019-11-18 | $311.53 | $312.28 | $311.03 | $312.02 | $298.45 | 49,285,964 |
| 2019-11-15 | $311.02 | $311.84 | $310.26 | $311.79 | $298.23 | 61,990,853 |
| 2019-11-14 | $308.79 | $309.64 | $308.09 | $309.55 | $296.09 | 51,148,052 |
| 2019-11-13 | $307.91 | $309.54 | $307.66 | $309.10 | $295.66 | 54,261,698 |
| 2019-11-12 | $308.75 | $309.99 | $308.15 | $309.00 | $295.56 | 46,141,997 |
| 2019-11-11 | $307.42 | $308.54 | $307.27 | $308.35 | $294.94 | 35,775,777 |
| 2019-11-08 | $307.80 | $309.00 | $307.03 | $308.94 | $295.50 | 49,019,213 |
| 2019-11-07 | $308.57 | $309.65 | $307.66 | $308.18 | $294.78 | 53,823,043 |
| 2019-11-06 | $307.03 | $307.40 | $306.06 | $307.10 | $293.74 | 46,402,927 |
| 2019-11-05 | $307.59 | $307.92 | $306.71 | $307.03 | $293.68 | 42,809,998 |
| 2019-11-04 | $307.85 | $308.00 | $306.96 | $307.37 | $294.00 | 60,270,655 |
| 2019-11-01 | $304.92 | $306.19 | $304.74 | $306.14 | $292.82 | 71,071,915 |
| 2019-10-31 | $304.13 | $304.13 | $301.73 | $303.33 | $290.14 | 68,955,393 |
| 2019-10-30 | $303.43 | $304.55 | $301.99 | $304.14 | $290.91 | 49,542,312 |
| 2019-10-29 | $303.00 | $304.23 | $302.86 | $303.21 | $290.02 | 44,201,626 |
| 2019-10-28 | $302.94 | $303.85 | $302.91 | $303.30 | $290.11 | 40,174,540 |
| 2019-10-25 | $299.74 | $302.20 | $299.68 | $301.60 | $288.48 | 45,145,150 |
| 2019-10-24 | $300.91 | $301.07 | $299.46 | $300.37 | $287.31 | 35,688,865 |
| 2019-10-23 | $298.73 | $299.94 | $298.50 | $299.88 | $286.84 | 34,857,719 |
| 2019-10-22 | $300.58 | $300.90 | $298.91 | $299.01 | $286.00 | 49,028,214 |
| 2019-10-21 | $299.42 | $300.21 | $298.94 | $299.99 | $286.94 | 39,388,285 |
| 2019-10-18 | $298.69 | $299.40 | $297.03 | $297.97 | $285.01 | 64,293,228 |
| 2019-10-17 | $299.68 | $300.24 | $298.52 | $299.28 | $286.26 | 46,676,445 |
| 2019-10-16 | $298.37 | $299.16 | $297.92 | $298.40 | $285.42 | 50,293,197 |
| 2019-10-15 | $297.10 | $299.70 | $296.97 | $298.88 | $285.88 | 48,123,837 |
| 2019-10-14 | $295.93 | $296.67 | $295.57 | $295.95 | $283.08 | 40,467,320 |
| 2019-10-11 | $296.27 | $298.74 | $296.14 | $296.28 | $283.39 | 101,099,695 |
| 2019-10-10 | $291.18 | $294.21 | $291.00 | $293.24 | $280.49 | 54,459,839 |
| 2019-10-09 | $290.75 | $292.30 | $290.06 | $291.27 | $278.60 | 64,341,784 |
| 2019-10-08 | $291.04 | $291.85 | $288.49 | $288.53 | $275.98 | 101,367,099 |
| 2019-10-07 | $293.47 | $295.26 | $292.77 | $293.08 | $280.33 | 60,549,809 |
| 2019-10-04 | $291.14 | $294.63 | $291.08 | $294.35 | $281.55 | 66,737,063 |
| 2019-10-03 | $287.81 | $290.45 | $284.82 | $290.42 | $277.79 | 85,718,095 |
| 2019-10-02 | $291.50 | $291.51 | $286.64 | $288.06 | $275.53 | 124,208,927 |
| 2019-10-01 | $297.74 | $298.46 | $293.00 | $293.24 | $280.49 | 89,425,082 |
| 2019-09-30 | $295.97 | $297.55 | $295.92 | $296.77 | $283.86 | 52,438,861 |
| 2019-09-27 | $297.83 | $297.95 | $293.69 | $295.40 | $282.55 | 84,755,721 |
| 2019-09-26 | $297.63 | $297.86 | $295.45 | $297.00 | $284.08 | 58,594,707 |
| 2019-09-25 | $295.96 | $298.11 | $294.33 | $297.62 | $284.68 | 73,267,803 |
| 2019-09-24 | $299.41 | $299.84 | $294.81 | $295.87 | $283.00 | 97,160,127 |
| 2019-09-23 | $297.55 | $299.00 | $297.27 | $298.21 | $285.24 | 47,134,009 |
| 2019-09-20 | $300.36 | $300.67 | $297.41 | $298.28 | $285.31 | 96,939,851 |
| 2019-09-19 | $301.53 | $302.63 | $300.71 | $301.08 | $286.66 | 77,933,334 |
| 2019-09-18 | $300.49 | $301.22 | $298.24 | $301.10 | $286.67 | 73,875,018 |
| 2019-09-17 | $299.94 | $301.02 | $299.75 | $300.92 | $286.50 | 42,770,135 |
| 2019-09-16 | $299.84 | $301.14 | $299.45 | $300.16 | $285.78 | 57,934,320 |
| 2019-09-13 | $301.78 | $302.17 | $300.68 | $301.09 | $286.66 | 62,053,458 |
| 2019-09-12 | $301.25 | $302.46 | $300.41 | $301.29 | $286.86 | 72,546,530 |
| 2019-09-11 | $298.47 | $300.34 | $297.75 | $300.25 | $285.86 | 68,008,165 |
| 2019-09-10 | $297.36 | $298.20 | $295.97 | $298.13 | $283.85 | 57,698,673 |
| 2019-09-09 | $299.14 | $299.24 | $297.16 | $298.20 | $283.91 | 51,086,154 |
| 2019-09-06 | $298.17 | $298.76 | $297.42 | $298.05 | $283.77 | 49,510,922 |
| 2019-09-05 | $296.79 | $298.83 | $294.00 | $297.82 | $283.55 | 83,197,295 |
| 2019-09-04 | $293.14 | $294.06 | $292.31 | $294.04 | $279.95 | 46,813,644 |
| 2019-09-03 | $290.57 | $291.58 | $289.27 | $290.74 | $276.81 | 69,078,772 |
| 2019-08-30 | $294.22 | $294.24 | $291.42 | $292.45 | $278.44 | 62,831,109 |
| 2019-08-29 | $291.72 | $293.16 | $290.61 | $292.58 | $278.56 | 57,998,913 |
| 2019-08-28 | $286.14 | $289.07 | $285.25 | $288.89 | $275.05 | 58,891,544 |
| 2019-08-27 | $289.54 | $289.95 | $286.03 | $286.87 | $273.13 | 68,262,998 |
| 2019-08-26 | $287.27 | $288.00 | $285.58 | $288.00 | $274.20 | 72,620,598 |
| 2019-08-23 | $290.92 | $292.76 | $283.47 | $284.85 | $271.20 | 149,318,151 |
| 2019-08-22 | $293.23 | $293.93 | $290.40 | $292.36 | $278.35 | 51,739,292 |
| 2019-08-21 | $292.48 | $292.86 | $291.72 | $292.45 | $278.44 | 49,723,430 |
| 2019-08-20 | $291.77 | $292.36 | $289.95 | $290.09 | $276.19 | 51,652,752 |
| 2019-08-19 | $292.19 | $293.08 | $291.44 | $292.33 | $278.32 | 53,640,153 |
| 2019-08-16 | $286.48 | $289.33 | $284.71 | $288.85 | $275.01 | 85,825,286 |
| 2019-08-15 | $284.88 | $285.64 | $282.39 | $284.65 | $271.01 | 101,929,845 |
| 2019-08-14 | $288.07 | $288.74 | $283.76 | $283.90 | $270.30 | 135,622,053 |
| 2019-08-13 | $287.74 | $294.15 | $287.36 | $292.55 | $278.53 | 94,792,972 |
| 2019-08-12 | $289.96 | $291.61 | $287.02 | $288.07 | $274.27 | 62,629,500 |
| 2019-08-09 | $292.58 | $293.24 | $289.65 | $291.62 | $277.65 | 93,729,958 |
| 2019-08-08 | $289.62 | $293.62 | $289.01 | $293.62 | $279.55 | 87,713,904 |
| 2019-08-07 | $284.40 | $288.82 | $282.04 | $287.97 | $274.17 | 140,572,265 |
| 2019-08-06 | $285.91 | $288.04 | $284.28 | $287.80 | $274.01 | 120,711,682 |
| 2019-08-05 | $288.09 | $288.21 | $281.72 | $283.82 | $270.22 | 178,745,449 |
| 2019-08-02 | $293.85 | $294.12 | $290.90 | $292.62 | $278.60 | 116,749,695 |
| 2019-08-01 | $297.60 | $300.87 | $293.96 | $294.84 | $280.71 | 142,646,576 |
| 2019-07-31 | $300.99 | $301.20 | $295.20 | $297.43 | $283.18 | 104,245,162 |
| 2019-07-30 | $299.91 | $301.17 | $299.49 | $300.72 | $286.31 | 45,849,045 |
| 2019-07-29 | $301.88 | $302.01 | $300.85 | $301.46 | $287.02 | 38,126,462 |
| 2019-07-26 | $300.76 | $302.23 | $300.62 | $302.01 | $287.54 | 45,084,077 |
| 2019-07-25 | $300.94 | $301.00 | $299.11 | $300.00 | $285.63 | 55,394,074 |
| 2019-07-24 | $299.19 | $301.44 | $299.09 | $301.44 | $287.00 | 47,213,232 |
| 2019-07-23 | $299.14 | $300.03 | $298.22 | $300.03 | $285.66 | 44,657,973 |
| 2019-07-22 | $297.61 | $298.50 | $297.04 | $297.90 | $283.63 | 43,687,404 |
| 2019-07-19 | $300.04 | $300.07 | $296.98 | $297.17 | $282.93 | 71,081,238 |
| 2019-07-18 | $297.19 | $299.25 | $296.70 | $298.83 | $284.51 | 51,701,687 |
| 2019-07-17 | $299.75 | $299.93 | $297.74 | $297.74 | $283.48 | 44,102,443 |
| 2019-07-16 | $300.65 | $300.88 | $299.44 | $299.78 | $285.42 | 40,567,964 |
| 2019-07-15 | $301.13 | $301.13 | $300.19 | $300.75 | $286.34 | 33,910,261 |
| 2019-07-12 | $299.85 | $300.73 | $299.51 | $300.65 | $286.25 | 40,354,410 |
| 2019-07-11 | $299.32 | $299.58 | $298.20 | $299.31 | $284.97 | 50,889,481 |
| 2019-07-10 | $298.37 | $299.66 | $297.78 | $298.61 | $284.30 | 58,595,558 |
| 2019-07-09 | $295.54 | $297.52 | $295.48 | $297.19 | $282.95 | 41,101,279 |
| 2019-07-08 | $297.01 | $298.26 | $296.22 | $296.82 | $282.60 | 45,841,772 |
| 2019-07-05 | $297.44 | $298.64 | $296.01 | $298.46 | $284.16 | 51,677,326 |
| 2019-07-03 | $297.18 | $298.82 | $297.02 | $298.80 | $284.48 | 40,898,896 |
| 2019-07-02 | $295.61 | $296.49 | $294.68 | $296.43 | $282.23 | 61,504,544 |
| 2019-07-01 | $296.68 | $296.92 | $294.33 | $295.66 | $281.49 | 79,107,474 |
| 2019-06-28 | $292.58 | $293.55 | $292.01 | $293.00 | $278.96 | 59,350,929 |
| 2019-06-27 | $291.31 | $292.06 | $290.89 | $291.50 | $277.53 | 40,355,239 |
| 2019-06-26 | $291.75 | $292.31 | $290.35 | $290.47 | $276.55 | 51,584,902 |
| 2019-06-25 | $293.70 | $293.73 | $290.64 | $290.76 | $276.83 | 82,028,656 |
| 2019-06-24 | $294.23 | $294.58 | $293.47 | $293.64 | $279.57 | 47,582,730 |
| 2019-06-21 | $294.13 | $295.52 | $293.76 | $294.00 | $279.91 | 83,309,466 |
| 2019-06-20 | $296.04 | $296.31 | $293.13 | $295.86 | $280.32 | 116,570,017 |
| 2019-06-19 | $292.55 | $293.65 | $291.47 | $293.06 | $277.67 | 78,674,377 |
| 2019-06-18 | $291.39 | $293.57 | $290.99 | $292.40 | $277.04 | 85,434,823 |
| 2019-06-17 | $289.52 | $290.22 | $289.18 | $289.37 | $274.17 | 39,205,709 |
| 2019-06-14 | $289.26 | $289.93 | $288.41 | $289.26 | $274.07 | 52,324,716 |
| 2019-06-13 | $289.40 | $289.98 | $288.62 | $289.58 | $274.37 | 48,945,156 |
| 2019-06-12 | $288.64 | $289.26 | $287.82 | $288.39 | $273.24 | 47,096,312 |
| 2019-06-11 | $290.99 | $291.40 | $288.18 | $288.90 | $273.73 | 58,641,325 |
| 2019-06-10 | $289.37 | $290.82 | $288.87 | $288.97 | $273.79 | 60,799,053 |
| 2019-06-07 | $285.93 | $288.85 | $285.74 | $287.65 | $272.54 | 74,272,199 |
| 2019-06-06 | $283.29 | $285.55 | $282.57 | $284.80 | $269.84 | 69,430,381 |
| 2019-06-05 | $282.33 | $282.99 | $280.32 | $282.96 | $268.10 | 71,169,717 |
| 2019-06-04 | $277.12 | $280.68 | $276.62 | $280.53 | $265.80 | 77,231,889 |
| 2019-06-03 | $275.31 | $276.55 | $273.09 | $274.57 | $260.15 | 96,427,952 |
| 2019-05-31 | $276.20 | $277.12 | $275.24 | $275.27 | $260.81 | 86,862,782 |
| 2019-05-30 | $279.11 | $280.04 | $277.81 | $279.03 | $264.37 | 62,523,780 |
| 2019-05-29 | $278.91 | $279.36 | $276.71 | $278.27 | $263.65 | 104,972,927 |
| 2019-05-28 | $283.09 | $284.15 | $280.13 | $280.15 | $265.44 | 70,029,356 |
| 2019-05-24 | $283.74 | $284.20 | $282.09 | $282.78 | $267.93 | 55,268,095 |
| 2019-05-23 | $283.16 | $283.21 | $280.57 | $282.14 | $267.32 | 98,733,847 |
| 2019-05-22 | $285.45 | $286.69 | $285.10 | $285.63 | $270.63 | 49,482,472 |
| 2019-05-21 | $285.83 | $286.93 | $285.55 | $286.51 | $271.46 | 46,847,085 |
| 2019-05-20 | $284.06 | $285.96 | $283.12 | $283.95 | $269.04 | 62,877,610 |
| 2019-05-17 | $285.14 | $288.60 | $285.12 | $285.84 | $270.83 | 100,353,024 |
| 2019-05-16 | $285.84 | $289.21 | $285.76 | $287.70 | $272.59 | 76,749,643 |
| 2019-05-15 | $281.59 | $285.77 | $281.36 | $285.06 | $270.09 | 73,956,407 |
| 2019-05-14 | $281.99 | $285.10 | $281.85 | $283.40 | $268.51 | 77,003,230 |
| 2019-05-13 | $282.42 | $283.49 | $279.93 | $280.86 | $266.11 | 127,290,527 |
| 2019-05-10 | $285.62 | $288.94 | $282.30 | $288.10 | $272.97 | 112,429,293 |
| 2019-05-09 | $285.23 | $287.33 | $283.30 | $286.66 | $271.60 | 103,471,104 |
| 2019-05-08 | $287.53 | $289.43 | $286.87 | $287.53 | $272.43 | 91,568,287 |
| 2019-05-07 | $290.15 | $290.81 | $285.81 | $287.93 | $272.81 | 144,729,908 |
| 2019-05-06 | $289.25 | $293.31 | $288.90 | $292.82 | $277.44 | 107,198,069 |
| 2019-05-03 | $292.82 | $294.34 | $291.30 | $294.03 | $278.59 | 56,543,653 |
| 2019-05-02 | $291.68 | $292.70 | $289.52 | $291.18 | $275.89 | 65,030,170 |
| 2019-05-01 | $294.72 | $294.95 | $291.80 | $291.81 | $276.48 | 71,671,870 |
| 2019-04-30 | $293.49 | $294.34 | $291.92 | $294.02 | $278.58 | 81,111,733 |
| 2019-04-29 | $293.51 | $294.45 | $293.41 | $293.87 | $278.43 | 57,197,747 |
| 2019-04-26 | $292.10 | $293.49 | $291.24 | $293.41 | $278.00 | 50,916,423 |
| 2019-04-25 | $292.12 | $292.78 | $290.73 | $292.05 | $276.71 | 57,770,862 |
| 2019-04-24 | $292.79 | $293.16 | $292.07 | $292.23 | $276.88 | 50,392,914 |
| 2019-04-23 | $290.68 | $293.14 | $290.42 | $292.88 | $277.50 | 52,246,633 |
| 2019-04-22 | $289.17 | $290.44 | $289.07 | $290.27 | $275.02 | 40,160,140 |
| 2019-04-18 | $290.10 | $290.32 | $288.66 | $290.02 | $274.79 | 68,708,513 |
| 2019-04-17 | $291.40 | $291.43 | $288.99 | $289.45 | $274.25 | 58,268,295 |
| 2019-04-16 | $290.95 | $291.01 | $289.50 | $290.16 | $274.92 | 52,153,197 |
| 2019-04-15 | $290.24 | $290.35 | $289.08 | $289.97 | $274.74 | 49,596,685 |
| 2019-04-12 | $290.00 | $290.47 | $288.26 | $290.16 | $274.92 | 69,727,782 |
| 2019-04-11 | $288.83 | $288.84 | $287.58 | $288.21 | $273.07 | 55,093,100 |
| 2019-04-10 | $287.77 | $288.39 | $287.31 | $288.29 | $273.15 | 52,601,499 |
| 2019-04-09 | $287.72 | $288.08 | $286.70 | $287.31 | $272.22 | 66,142,316 |
| 2019-04-08 | $288.10 | $288.91 | $287.37 | $288.79 | $273.62 | 53,566,335 |
| 2019-04-05 | $287.92 | $288.63 | $287.60 | $288.57 | $273.41 | 58,621,729 |
| 2019-04-04 | $286.78 | $287.46 | $286.01 | $287.18 | $272.10 | 48,997,505 |
| 2019-04-03 | $287.32 | $287.76 | $285.75 | $286.42 | $271.38 | 68,243,202 |
| 2019-04-02 | $286.04 | $286.23 | $285.09 | $285.97 | $270.95 | 40,070,351 |
| 2019-04-01 | $284.70 | $286.16 | $284.40 | $285.83 | $270.82 | 77,617,945 |
| 2019-03-29 | $282.39 | $282.84 | $281.14 | $282.48 | $267.64 | 82,186,806 |
| 2019-03-28 | $280.35 | $281.21 | $279.07 | $280.71 | $265.97 | 56,238,545 |
| 2019-03-27 | $281.11 | $281.76 | $277.93 | $279.65 | $264.96 | 72,224,722 |
| 2019-03-26 | $280.99 | $282.18 | $279.56 | $281.12 | $266.35 | 68,125,920 |
| 2019-03-25 | $278.87 | $280.19 | $277.64 | $279.04 | $264.38 | 85,575,197 |
| 2019-03-22 | $283.22 | $283.80 | $279.18 | $279.25 | $264.58 | 122,659,286 |
| 2019-03-21 | $280.64 | $285.18 | $280.59 | $284.73 | $269.77 | 79,550,375 |
| 2019-03-20 | $282.16 | $283.50 | $280.32 | $281.55 | $266.76 | 84,609,210 |
| 2019-03-19 | $283.51 | $284.36 | $281.41 | $282.40 | $267.57 | 90,268,121 |
| 2019-03-18 | $281.55 | $282.66 | $281.30 | $282.33 | $267.50 | 62,199,806 |
| 2019-03-15 | $280.54 | $282.21 | $280.33 | $281.31 | $266.53 | 81,308,979 |
| 2019-03-14 | $281.37 | $281.84 | $280.67 | $281.16 | $265.23 | 67,518,366 |
| 2019-03-13 | $280.48 | $282.38 | $280.30 | $281.34 | $265.40 | 80,639,153 |
| 2019-03-12 | $279.06 | $280.07 | $278.85 | $279.49 | $263.65 | 79,667,530 |
| 2019-03-11 | $275.26 | $278.62 | $275.23 | $278.44 | $262.66 | 65,098,897 |
| 2019-03-08 | $272.94 | $274.65 | $272.42 | $274.46 | $258.91 | 85,795,799 |
| 2019-03-07 | $276.83 | $276.99 | $274.07 | $275.01 | $259.43 | 94,885,089 |
| 2019-03-06 | $279.15 | $279.16 | $276.97 | $277.33 | $261.62 | 75,039,771 |
| 2019-03-05 | $279.54 | $279.76 | $278.41 | $279.02 | $263.21 | 59,114,559 |
| 2019-03-04 | $281.60 | $281.87 | $276.84 | $279.40 | $263.57 | 106,494,637 |
| 2019-03-01 | $280.44 | $280.88 | $278.82 | $280.42 | $264.53 | 78,880,548 |
| 2019-02-28 | $278.96 | $279.45 | $278.32 | $278.68 | $262.89 | 69,268,293 |
| 2019-02-27 | $278.52 | $279.59 | $277.48 | $279.20 | $263.38 | 56,921,570 |
| 2019-02-26 | $279.13 | $280.30 | $278.90 | $279.32 | $263.49 | 56,844,101 |
| 2019-02-25 | $280.73 | $281.31 | $279.43 | $279.52 | $263.68 | 69,030,699 |
| 2019-02-22 | $278.11 | $279.36 | $277.40 | $279.14 | $263.32 | 78,114,616 |
| 2019-02-21 | $277.70 | $278.10 | $276.35 | $277.42 | $261.70 | 64,214,727 |
| 2019-02-20 | $277.81 | $278.92 | $277.25 | $278.41 | $262.64 | 76,610,767 |
| 2019-02-19 | $276.48 | $278.58 | $276.47 | $277.85 | $262.11 | 59,120,804 |
| 2019-02-15 | $276.36 | $277.41 | $276.13 | $277.37 | $261.65 | 97,088,659 |
| 2019-02-14 | $273.78 | $275.64 | $272.87 | $274.38 | $258.83 | 83,234,396 |
| 2019-02-13 | $275.03 | $275.93 | $274.56 | $274.99 | $259.41 | 65,277,204 |
| 2019-02-12 | $272.42 | $274.52 | $272.34 | $274.10 | $258.57 | 72,270,221 |
| 2019-02-11 | $271.20 | $271.49 | $270.03 | $270.62 | $255.29 | 68,021,423 |
| 2019-02-08 | $268.75 | $270.58 | $267.83 | $270.47 | $255.15 | 75,788,861 |
| 2019-02-07 | $270.94 | $271.55 | $268.29 | $270.14 | $254.83 | 95,481,961 |
| 2019-02-06 | $272.79 | $273.34 | $271.92 | $272.74 | $257.29 | 58,347,791 |
| 2019-02-05 | $272.44 | $273.44 | $271.88 | $273.10 | $257.63 | 79,552,774 |
| 2019-02-04 | $270.11 | $272.03 | $269.36 | $271.96 | $256.55 | 60,744,844 |
| 2019-02-01 | $270.15 | $271.20 | $269.18 | $270.06 | $254.76 | 85,782,524 |
| 2019-01-31 | $267.51 | $270.47 | $267.27 | $269.93 | $254.64 | 104,012,073 |
| 2019-01-30 | $265.10 | $268.52 | $264.25 | $267.58 | $252.42 | 92,473,671 |
| 2019-01-29 | $263.92 | $264.55 | $262.48 | $263.41 | $248.49 | 66,136,334 |
| 2019-01-28 | $263.39 | $263.83 | $261.79 | $263.76 | $248.82 | 85,613,655 |
| 2019-01-25 | $265.61 | $266.70 | $263.66 | $265.78 | $250.72 | 96,883,358 |
| 2019-01-24 | $263.21 | $264.20 | $262.08 | $263.55 | $248.62 | 59,204,139 |
| 2019-01-23 | $264.01 | $264.79 | $260.66 | $263.41 | $248.49 | 86,030,287 |
| 2019-01-22 | $264.82 | $265.06 | $261.06 | $262.86 | $247.97 | 115,531,183 |
| 2019-01-18 | $264.98 | $266.98 | $263.00 | $266.46 | $251.36 | 127,900,303 |
| 2019-01-17 | $260.01 | $263.92 | $259.96 | $262.96 | $248.06 | 96,118,435 |
| 2019-01-16 | $260.83 | $261.97 | $260.60 | $260.98 | $246.19 | 77,636,710 |
| 2019-01-15 | $257.82 | $260.70 | $257.81 | $260.35 | $245.60 | 85,208,271 |
| 2019-01-14 | $256.86 | $258.30 | $256.41 | $257.40 | $242.82 | 70,908,227 |
| 2019-01-11 | $257.68 | $259.01 | $257.03 | $258.98 | $244.31 | 73,858,110 |
| 2019-01-10 | $256.26 | $259.16 | $255.50 | $258.88 | $244.21 | 96,823,923 |
| 2019-01-09 | $257.56 | $258.91 | $256.19 | $257.97 | $243.35 | 95,006,554 |
| 2019-01-08 | $256.82 | $257.31 | $254.00 | $256.77 | $242.22 | 102,512,587 |
| 2019-01-07 | $252.69 | $255.95 | $251.69 | $254.38 | $239.97 | 103,139,100 |
| 2019-01-04 | $247.59 | $253.11 | $247.17 | $252.39 | $238.09 | 142,628,834 |
| 2019-01-03 | $248.23 | $248.57 | $243.67 | $244.21 | $230.37 | 144,140,692 |
| 2019-01-02 | $245.98 | $251.21 | $245.95 | $250.18 | $236.01 | 126,925,199 |
| 2018-12-31 | $249.56 | $250.19 | $247.47 | $249.92 | $235.76 | 144,299,370 |
| 2018-12-28 | $249.58 | $251.40 | $246.45 | $247.75 | $233.71 | 153,100,189 |
| 2018-12-27 | $242.57 | $248.29 | $238.96 | $248.07 | $234.01 | 186,267,342 |
| 2018-12-26 | $235.97 | $246.18 | $233.76 | $246.18 | $232.23 | 218,485,360 |
| 2018-12-24 | $239.04 | $240.84 | $234.27 | $234.34 | $221.06 | 147,311,588 |
| 2018-12-21 | $246.74 | $249.71 | $239.98 | $240.70 | $227.06 | 255,345,633 |
| 2018-12-20 | $249.86 | $251.62 | $244.65 | $247.17 | $231.78 | 252,053,377 |
| 2018-12-19 | $255.17 | $259.40 | $249.35 | $251.26 | $235.62 | 214,992,763 |
| 2018-12-18 | $257.20 | $257.95 | $253.28 | $255.08 | $239.20 | 134,515,094 |
| 2018-12-17 | $259.40 | $260.65 | $253.53 | $255.36 | $239.46 | 165,492,257 |
| 2018-12-14 | $262.96 | $264.03 | $259.85 | $260.47 | $244.26 | 116,961,071 |
| 2018-12-13 | $266.52 | $267.49 | $264.12 | $265.37 | $248.85 | 96,662,717 |
| 2018-12-12 | $267.47 | $269.00 | $265.37 | $265.46 | $248.93 | 97,976,706 |
| 2018-12-11 | $267.66 | $267.87 | $262.48 | $264.13 | $247.69 | 121,504,431 |
| 2018-12-10 | $263.37 | $265.16 | $258.62 | $264.07 | $247.63 | 151,445,885 |
| 2018-12-07 | $269.46 | $271.22 | $262.63 | $263.57 | $247.16 | 161,018,923 |
| 2018-12-06 | $265.92 | $269.97 | $262.44 | $269.84 | $253.04 | 204,185,411 |
| 2018-12-04 | $278.37 | $278.85 | $269.90 | $270.25 | $253.43 | 177,986,013 |
| 2018-12-03 | $280.28 | $280.40 | $277.51 | $279.30 | $261.91 | 103,017,719 |
| 2018-11-30 | $273.81 | $276.28 | $273.45 | $275.65 | $258.49 | 98,204,190 |
| 2018-11-29 | $273.71 | $275.55 | $272.43 | $273.98 | $256.92 | 82,346,420 |
| 2018-11-28 | $269.60 | $274.58 | $268.33 | $274.58 | $257.49 | 127,629,633 |
| 2018-11-27 | $266.34 | $268.40 | $265.66 | $268.40 | $251.69 | 75,502,441 |
| 2018-11-26 | $265.78 | $267.75 | $265.34 | $267.50 | $250.85 | 79,981,362 |
| 2018-11-23 | $263.18 | $264.82 | $263.07 | $263.25 | $246.86 | 42,807,878 |
| 2018-11-21 | $265.86 | $267.15 | $265.01 | $265.02 | $248.52 | 75,563,743 |
| 2018-11-20 | $265.36 | $267.00 | $263.15 | $264.12 | $247.68 | 136,021,311 |
| 2018-11-19 | $273.05 | $273.38 | $268.07 | $269.10 | $252.35 | 103,061,706 |
| 2018-11-16 | $271.79 | $274.75 | $271.21 | $273.73 | $256.69 | 126,668,040 |
| 2018-11-15 | $268.78 | $273.54 | $267.01 | $273.02 | $256.02 | 135,101,437 |
| 2018-11-14 | $274.16 | $274.61 | $268.45 | $270.20 | $253.38 | 125,335,931 |
| 2018-11-13 | $273.09 | $275.33 | $271.25 | $272.06 | $255.12 | 98,176,610 |
| 2018-11-12 | $277.19 | $277.46 | $271.99 | $272.57 | $255.60 | 99,673,574 |
| 2018-11-09 | $279.03 | $279.24 | $276.18 | $277.76 | $260.47 | 98,812,561 |
| 2018-11-08 | $280.11 | $281.22 | $279.22 | $280.50 | $263.04 | 65,584,886 |
| 2018-11-07 | $277.56 | $281.10 | $277.08 | $281.01 | $263.52 | 102,752,099 |
| 2018-11-06 | $273.32 | $275.30 | $273.25 | $275.12 | $257.99 | 60,085,894 |
| 2018-11-05 | $272.44 | $274.01 | $271.35 | $273.39 | $256.37 | 65,622,482 |
| 2018-11-02 | $274.75 | $275.23 | $269.59 | $271.89 | $254.96 | 122,634,107 |
| 2018-11-01 | $271.60 | $273.73 | $270.38 | $273.51 | $256.48 | 99,495,037 |
| 2018-10-31 | $270.65 | $273.23 | $270.12 | $270.63 | $253.78 | 128,296,325 |
| 2018-10-30 | $263.67 | $268.12 | $263.12 | $267.77 | $251.10 | 157,115,995 |
| 2018-10-29 | $268.80 | $270.25 | $259.85 | $263.86 | $247.43 | 160,749,101 |
| 2018-10-26 | $265.92 | $271.00 | $262.29 | $265.33 | $248.81 | 201,574,596 |
| 2018-10-25 | $267.38 | $271.81 | $266.23 | $270.08 | $253.27 | 138,061,545 |
| 2018-10-24 | $273.33 | $273.76 | $264.70 | $265.32 | $248.80 | 177,806,697 |
| 2018-10-23 | $270.95 | $274.87 | $268.61 | $273.61 | $256.58 | 146,352,719 |
| 2018-10-22 | $277.00 | $277.36 | $274.41 | $275.01 | $257.89 | 82,415,812 |
| 2018-10-19 | $277.13 | $279.30 | $275.47 | $276.25 | $259.05 | 139,901,634 |
| 2018-10-18 | $279.40 | $280.07 | $274.97 | $276.40 | $259.19 | 134,557,525 |
| 2018-10-17 | $280.44 | $281.15 | $277.56 | $280.45 | $262.99 | 110,625,987 |
| 2018-10-16 | $276.60 | $280.82 | $276.07 | $280.40 | $262.94 | 118,255,834 |
| 2018-10-15 | $275.55 | $277.04 | $274.30 | $274.40 | $257.32 | 102,263,717 |
| 2018-10-12 | $276.77 | $277.09 | $272.37 | $275.95 | $258.77 | 183,186,492 |
| 2018-10-11 | $277.08 | $278.90 | $270.36 | $272.17 | $255.23 | 274,840,491 |
| 2018-10-10 | $286.83 | $286.91 | $277.88 | $278.30 | $260.98 | 214,731,042 |
| 2018-10-09 | $287.39 | $288.86 | $286.77 | $287.40 | $269.51 | 74,338,982 |
| 2018-10-08 | $287.05 | $288.22 | $285.50 | $287.82 | $269.90 | 87,742,172 |
| 2018-10-05 | $289.69 | $290.27 | $286.22 | $287.82 | $269.90 | 105,951,698 |
| 2018-10-04 | $291.18 | $291.24 | $287.66 | $289.44 | $271.42 | 111,545,910 |
| 2018-10-03 | $292.74 | $293.21 | $291.32 | $291.72 | $273.56 | 64,694,594 |
| 2018-10-02 | $291.56 | $292.36 | $291.14 | $291.56 | $273.41 | 47,258,227 |
| 2018-10-01 | $292.11 | $292.93 | $290.98 | $291.73 | $273.57 | 62,078,937 |
| 2018-09-28 | $289.99 | $291.28 | $289.95 | $290.72 | $272.62 | 70,091,385 |
| 2018-09-27 | $290.41 | $291.91 | $290.10 | $290.69 | $272.59 | 59,249,455 |
| 2018-09-26 | $290.91 | $292.24 | $289.41 | $289.88 | $271.83 | 79,739,674 |
| 2018-09-25 | $291.53 | $291.65 | $290.48 | $290.75 | $272.65 | 44,370,037 |
| 2018-09-24 | $291.34 | $291.50 | $290.37 | $291.02 | $272.90 | 53,409,645 |
| 2018-09-21 | $293.09 | $293.22 | $291.81 | $291.99 | $273.81 | 105,479,656 |
| 2018-09-20 | $292.64 | $293.94 | $291.24 | $293.58 | $274.06 | 100,360,646 |
| 2018-09-19 | $290.97 | $291.69 | $290.83 | $291.22 | $271.86 | 49,080,562 |
| 2018-09-18 | $289.58 | $291.58 | $289.55 | $290.91 | $271.57 | 61,930,407 |
| 2018-09-17 | $290.82 | $290.86 | $289.03 | $289.34 | $270.10 | 68,244,043 |
| 2018-09-14 | $291.06 | $291.27 | $290.00 | $290.88 | $271.54 | 55,079,875 |
| 2018-09-13 | $290.32 | $291.04 | $290.00 | $290.83 | $271.50 | 51,034,222 |
| 2018-09-12 | $289.06 | $289.80 | $288.23 | $289.12 | $269.90 | 59,810,758 |
| 2018-09-11 | $287.37 | $289.55 | $286.98 | $289.05 | $269.83 | 50,530,492 |
| 2018-09-10 | $288.74 | $289.04 | $287.88 | $288.10 | $268.95 | 50,191,113 |
| 2018-09-07 | $286.98 | $288.70 | $286.71 | $287.60 | $268.48 | 73,524,824 |
| 2018-09-06 | $289.15 | $289.49 | $287.00 | $288.16 | $269.00 | 65,909,863 |
| 2018-09-05 | $289.41 | $289.64 | $287.89 | $289.03 | $269.82 | 72,452,437 |
| 2018-09-04 | $289.84 | $290.21 | $288.68 | $289.81 | $270.54 | 57,594,367 |
| 2018-08-31 | $289.84 | $290.81 | $289.29 | $290.31 | $271.01 | 66,140,838 |
| 2018-08-30 | $290.94 | $291.36 | $289.63 | $290.30 | $271.00 | 61,229,501 |
| 2018-08-29 | $290.16 | $291.74 | $289.89 | $291.48 | $272.10 | 61,485,514 |
| 2018-08-28 | $290.30 | $290.42 | $289.40 | $289.92 | $270.65 | 46,943,472 |
| 2018-08-27 | $288.86 | $289.90 | $288.68 | $289.78 | $270.52 | 57,072,377 |
| 2018-08-24 | $286.44 | $287.67 | $286.38 | $287.51 | $268.40 | 57,487,399 |
| 2018-08-23 | $285.97 | $286.94 | $285.43 | $285.79 | $266.79 | 49,204,851 |
| 2018-08-22 | $285.88 | $286.76 | $285.58 | $286.17 | $267.15 | 44,993,333 |
| 2018-08-21 | $286.25 | $287.31 | $285.71 | $286.34 | $267.30 | 67,271,983 |
| 2018-08-20 | $285.57 | $285.97 | $285.06 | $285.67 | $266.68 | 39,807,490 |
| 2018-08-17 | $283.83 | $285.56 | $283.37 | $285.06 | $266.11 | 65,618,481 |
| 2018-08-16 | $283.40 | $285.04 | $283.36 | $284.06 | $265.18 | 69,967,919 |
| 2018-08-15 | $282.38 | $282.54 | $280.16 | $281.78 | $263.05 | 102,925,355 |
| 2018-08-14 | $282.92 | $284.17 | $282.48 | $283.90 | $265.03 | 43,842,031 |
| 2018-08-13 | $283.47 | $284.16 | $281.77 | $282.10 | $263.35 | 65,732,909 |
| 2018-08-10 | $283.45 | $284.06 | $282.36 | $283.16 | $264.34 | 77,076,044 |
| 2018-08-09 | $285.53 | $285.97 | $284.92 | $285.07 | $266.12 | 35,716,976 |
| 2018-08-08 | $285.39 | $285.91 | $284.94 | $285.46 | $266.48 | 42,114,551 |
| 2018-08-07 | $285.39 | $286.01 | $285.24 | $285.58 | $266.59 | 43,196,646 |
| 2018-08-06 | $283.64 | $284.99 | $283.20 | $284.64 | $265.72 | 39,400,887 |
| 2018-08-03 | $282.53 | $283.66 | $282.33 | $283.60 | $264.75 | 53,935,386 |
| 2018-08-02 | $279.39 | $282.58 | $279.16 | $282.39 | $263.62 | 63,426,363 |
| 2018-08-01 | $281.56 | $282.13 | $280.13 | $280.86 | $262.19 | 53,853,326 |
| 2018-07-31 | $280.81 | $282.02 | $280.38 | $281.33 | $262.63 | 68,570,493 |
| 2018-07-30 | $281.51 | $281.69 | $279.36 | $279.95 | $261.34 | 63,742,508 |
| 2018-07-27 | $283.71 | $283.82 | $280.38 | $281.42 | $262.71 | 76,783,177 |
| 2018-07-26 | $283.20 | $284.11 | $283.09 | $283.34 | $264.50 | 57,919,495 |
| 2018-07-25 | $281.33 | $284.37 | $281.28 | $284.01 | $265.13 | 78,882,927 |
| 2018-07-24 | $281.79 | $282.56 | $280.63 | $281.61 | $262.89 | 68,026,935 |
| 2018-07-23 | $279.45 | $280.43 | $279.06 | $280.20 | $261.57 | 47,047,565 |
| 2018-07-20 | $279.77 | $280.48 | $279.50 | $279.68 | $261.09 | 82,372,729 |
| 2018-07-19 | $280.31 | $280.74 | $279.46 | $280.00 | $261.39 | 61,412,117 |
| 2018-07-18 | $280.56 | $281.18 | $280.06 | $281.06 | $262.38 | 44,593,465 |
| 2018-07-17 | $278.47 | $280.91 | $278.41 | $280.47 | $261.82 | 52,315,500 |
| 2018-07-16 | $279.64 | $279.80 | $278.84 | $279.34 | $260.77 | 48,201,038 |
| 2018-07-13 | $279.17 | $279.93 | $278.66 | $279.59 | $261.00 | 48,234,964 |
| 2018-07-12 | $278.28 | $279.43 | $277.60 | $279.37 | $260.80 | 60,124,687 |
| 2018-07-11 | $277.15 | $278.04 | $276.52 | $276.86 | $258.45 | 77,054,739 |
| 2018-07-10 | $278.41 | $279.01 | $278.08 | $278.90 | $260.36 | 51,966,829 |
| 2018-07-09 | $276.55 | $277.96 | $276.50 | $277.90 | $259.43 | 50,550,399 |
| 2018-07-06 | $273.14 | $275.84 | $272.71 | $275.42 | $257.11 | 66,493,696 |
| 2018-07-05 | $272.17 | $273.18 | $270.96 | $273.11 | $254.95 | 56,925,919 |
| 2018-07-03 | $272.87 | $272.98 | $270.42 | $270.90 | $252.89 | 42,187,071 |
| 2018-07-02 | $269.51 | $272.04 | $269.24 | $271.86 | $253.79 | 63,554,774 |
| 2018-06-29 | $272.12 | $273.66 | $271.15 | $271.28 | $253.25 | 97,592,499 |
| 2018-06-28 | $269.29 | $271.75 | $268.49 | $270.89 | $252.88 | 76,650,517 |
| 2018-06-27 | $272.26 | $273.87 | $269.18 | $269.35 | $251.44 | 104,960,655 |
| 2018-06-26 | $271.64 | $272.56 | $270.79 | $271.60 | $253.54 | 68,683,211 |
| 2018-06-25 | $273.44 | $273.62 | $269.10 | $271.00 | $252.98 | 137,854,162 |
| 2018-06-22 | $275.66 | $275.79 | $274.49 | $274.74 | $256.48 | 56,612,003 |
| 2018-06-21 | $275.96 | $275.98 | $273.68 | $274.24 | $256.01 | 71,061,404 |
| 2018-06-20 | $276.27 | $276.72 | $275.59 | $275.97 | $257.62 | 53,785,486 |
| 2018-06-19 | $274.00 | $275.75 | $273.53 | $275.50 | $257.18 | 97,531,510 |
| 2018-06-18 | $275.49 | $276.70 | $274.95 | $276.56 | $258.17 | 52,917,581 |
| 2018-06-15 | $276.60 | $277.51 | $275.35 | $277.13 | $258.71 | 120,041,562 |
| 2018-06-14 | $279.01 | $279.33 | $278.06 | $278.73 | $259.04 | 77,097,620 |
| 2018-06-13 | $279.19 | $279.48 | $277.80 | $278.03 | $258.39 | 79,070,610 |
| 2018-06-12 | $279.03 | $279.33 | $278.19 | $278.92 | $259.21 | 72,329,028 |
| 2018-06-11 | $278.44 | $279.37 | $278.31 | $278.56 | $258.88 | 58,892,515 |
| 2018-06-08 | $276.85 | $278.25 | $276.66 | $278.19 | $258.53 | 72,139,719 |
| 2018-06-07 | $277.95 | $278.28 | $276.34 | $277.37 | $257.77 | 72,969,402 |
| 2018-06-06 | $275.79 | $277.52 | $275.09 | $277.40 | $257.80 | 62,732,215 |
| 2018-06-05 | $275.05 | $275.53 | $274.18 | $275.10 | $255.66 | 51,135,038 |
| 2018-06-04 | $274.53 | $275.19 | $274.26 | $274.90 | $255.48 | 45,385,166 |
| 2018-06-01 | $272.41 | $273.94 | $272.33 | $273.60 | $254.27 | 71,258,411 |
| 2018-05-31 | $272.15 | $272.49 | $270.26 | $270.94 | $251.80 | 93,519,941 |
| 2018-05-30 | $270.50 | $273.11 | $270.42 | $272.61 | $253.35 | 69,678,449 |
| 2018-05-29 | $270.31 | $271.17 | $267.76 | $269.02 | $250.01 | 115,908,607 |
| 2018-05-25 | $272.15 | $272.86 | $271.58 | $272.15 | $252.92 | 56,374,755 |
| 2018-05-24 | $272.91 | $273.22 | $270.78 | $272.80 | $253.52 | 76,043,827 |
| 2018-05-23 | $271.17 | $273.39 | $270.99 | $273.36 | $254.05 | 64,694,184 |
| 2018-05-22 | $273.96 | $274.25 | $272.24 | $272.61 | $253.35 | 52,966,358 |
| 2018-05-21 | $273.01 | $273.98 | $272.57 | $273.37 | $254.05 | 58,025,875 |
| 2018-05-18 | $271.62 | $272.03 | $270.93 | $271.33 | $252.16 | 64,367,959 |
| 2018-05-17 | $271.94 | $273.23 | $271.13 | $272.01 | $252.79 | 56,536,400 |
| 2018-05-16 | $271.14 | $272.76 | $271.11 | $272.24 | $253.00 | 53,942,631 |
| 2018-05-15 | $271.59 | $271.61 | $270.03 | $271.10 | $251.94 | 87,036,136 |
| 2018-05-14 | $273.34 | $274.08 | $272.36 | $272.98 | $253.69 | 54,790,606 |
| 2018-05-11 | $272.16 | $273.15 | $271.58 | $272.85 | $253.57 | 59,871,511 |
| 2018-05-10 | $270.34 | $272.39 | $270.22 | $272.02 | $252.80 | 72,063,931 |
| 2018-05-09 | $267.68 | $269.87 | $267.09 | $269.50 | $250.46 | 59,666,143 |
| 2018-05-08 | $266.50 | $267.33 | $265.15 | $266.92 | $248.06 | 67,499,247 |
| 2018-05-07 | $266.89 | $268.02 | $266.11 | $266.92 | $248.06 | 55,304,907 |
| 2018-05-04 | $261.52 | $266.79 | $261.15 | $266.02 | $247.22 | 91,222,075 |
| 2018-05-03 | $262.26 | $263.36 | $259.05 | $262.62 | $244.06 | 136,311,479 |
| 2018-05-02 | $264.76 | $265.68 | $262.76 | $263.20 | $244.60 | 86,368,943 |
| 2018-05-01 | $263.87 | $265.10 | $262.11 | $264.98 | $246.26 | 74,203,365 |
| 2018-04-30 | $267.26 | $267.89 | $264.43 | $264.51 | $245.82 | 82,182,324 |
| 2018-04-27 | $267.00 | $267.34 | $265.50 | $266.56 | $247.73 | 57,053,647 |
| 2018-04-26 | $264.79 | $267.25 | $264.29 | $266.31 | $247.49 | 67,731,942 |
| 2018-04-25 | $262.91 | $264.13 | $260.85 | $263.63 | $245.00 | 103,756,753 |
| 2018-04-24 | $267.73 | $267.98 | $261.28 | $262.98 | $244.40 | 112,885,452 |
| 2018-04-23 | $267.26 | $267.89 | $265.35 | $266.57 | $247.74 | 65,557,954 |
| 2018-04-20 | $268.81 | $269.06 | $265.61 | $266.61 | $247.77 | 99,953,133 |
| 2018-04-19 | $269.65 | $269.88 | $267.72 | $268.89 | $249.89 | 77,655,909 |
| 2018-04-18 | $270.69 | $271.30 | $269.87 | $270.39 | $251.29 | 57,303,857 |
| 2018-04-17 | $269.33 | $270.87 | $268.75 | $270.19 | $251.10 | 64,682,036 |
| 2018-04-16 | $267.00 | $268.20 | $266.07 | $267.33 | $248.44 | 63,405,287 |
| 2018-04-13 | $267.41 | $267.54 | $264.01 | $265.15 | $246.42 | 85,079,176 |
| 2018-04-12 | $265.26 | $267.00 | $265.06 | $265.93 | $247.14 | 68,890,480 |
| 2018-04-11 | $263.47 | $265.64 | $263.39 | $263.76 | $245.12 | 91,140,243 |
| 2018-04-10 | $264.27 | $266.04 | $262.98 | $265.15 | $246.42 | 105,573,736 |
| 2018-04-09 | $261.37 | $264.84 | $259.94 | $261.00 | $242.56 | 105,442,932 |
| 2018-04-06 | $263.42 | $265.11 | $258.00 | $259.72 | $241.37 | 179,521,209 |
| 2018-04-05 | $265.55 | $266.64 | $264.32 | $265.64 | $246.87 | 82,652,618 |
| 2018-04-04 | $256.75 | $264.36 | $256.60 | $263.56 | $244.94 | 123,715,339 |
| 2018-04-03 | $258.87 | $261.31 | $256.84 | $260.77 | $242.34 | 119,956,861 |
| 2018-04-02 | $262.55 | $263.13 | $254.67 | $257.47 | $239.28 | 186,286,343 |
| 2018-03-29 | $261.12 | $265.26 | $259.84 | $263.15 | $244.56 | 124,244,790 |
| 2018-03-28 | $260.75 | $262.64 | $258.58 | $259.83 | $241.47 | 146,452,306 |
| 2018-03-27 | $266.17 | $266.77 | $258.84 | $260.60 | $242.19 | 129,941,445 |
| 2018-03-26 | $262.13 | $265.43 | $259.41 | $265.11 | $246.38 | 141,956,102 |
| 2018-03-23 | $264.17 | $264.54 | $257.83 | $258.05 | $239.82 | 183,534,751 |
| 2018-03-22 | $267.91 | $268.87 | $263.36 | $263.67 | $245.04 | 148,785,916 |
| 2018-03-21 | $270.90 | $273.27 | $270.19 | $270.43 | $251.32 | 78,709,578 |
| 2018-03-20 | $270.94 | $271.67 | $270.18 | $270.95 | $251.81 | 59,757,271 |
| 2018-03-19 | $273.35 | $274.40 | $268.62 | $270.49 | $251.38 | 109,208,442 |
| 2018-03-16 | $274.50 | $275.39 | $274.14 | $274.20 | $254.83 | 100,343,673 |
| 2018-03-15 | $275.88 | $276.61 | $274.43 | $275.00 | $254.55 | 83,433,038 |
| 2018-03-14 | $277.81 | $278.02 | $274.67 | $275.30 | $254.83 | 105,895,079 |
| 2018-03-13 | $279.84 | $280.41 | $276.03 | $276.72 | $256.14 | 91,968,937 |
| 2018-03-12 | $279.20 | $279.91 | $278.08 | $278.52 | $257.81 | 71,924,793 |
| 2018-03-09 | $275.70 | $278.87 | $275.34 | $278.87 | $258.13 | 113,625,335 |
| 2018-03-08 | $273.55 | $274.24 | $272.42 | $274.10 | $253.72 | 66,901,150 |
| 2018-03-07 | $270.42 | $273.18 | $270.20 | $272.78 | $252.50 | 87,063,502 |
| 2018-03-06 | $273.30 | $273.39 | $271.18 | $272.88 | $252.59 | 79,213,163 |
| 2018-03-05 | $267.73 | $272.89 | $267.61 | $272.19 | $251.95 | 97,307,387 |
| 2018-03-02 | $265.80 | $269.72 | $264.82 | $269.08 | $249.07 | 139,083,217 |
| 2018-03-01 | $271.41 | $273.17 | $266.00 | $267.70 | $247.79 | 176,855,077 |
| 2018-02-28 | $275.68 | $276.19 | $271.29 | $271.65 | $251.45 | 121,907,767 |
| 2018-02-27 | $278.11 | $278.92 | $274.36 | $274.43 | $254.02 | 99,099,165 |
| 2018-02-26 | $275.93 | $278.01 | $275.26 | $277.90 | $257.24 | 86,491,406 |
| 2018-02-23 | $271.79 | $274.71 | $271.25 | $274.71 | $254.28 | 92,766,428 |
| 2018-02-22 | $271.10 | $273.05 | $269.64 | $270.40 | $250.29 | 110,511,290 |
| 2018-02-21 | $271.90 | $274.72 | $269.94 | $270.05 | $249.97 | 98,883,740 |
| 2018-02-20 | $272.03 | $273.67 | $270.50 | $271.40 | $251.22 | 86,369,662 |
| 2018-02-16 | $272.32 | $275.32 | $272.27 | $273.11 | $252.80 | 160,420,135 |
| 2018-02-15 | $271.57 | $273.04 | $268.77 | $273.03 | $252.73 | 111,200,286 |
| 2018-02-14 | $264.31 | $270.00 | $264.30 | $269.59 | $249.54 | 120,735,685 |
| 2018-02-13 | $263.97 | $266.62 | $263.31 | $266.00 | $246.22 | 81,223,640 |
| 2018-02-12 | $263.83 | $267.01 | $261.66 | $265.34 | $245.61 | 143,735,976 |
| 2018-02-09 | $260.80 | $263.61 | $252.92 | $261.50 | $242.06 | 283,565,315 |
| 2018-02-08 | $268.01 | $268.17 | $257.59 | $257.63 | $238.47 | 246,449,505 |
| 2018-02-07 | $268.50 | $272.36 | $267.58 | $267.67 | $247.77 | 167,376,100 |
| 2018-02-06 | $259.94 | $269.70 | $258.70 | $269.13 | $249.12 | 355,026,782 |
| 2018-02-05 | $273.45 | $275.85 | $263.31 | $263.93 | $244.30 | 294,681,816 |
| 2018-02-02 | $280.08 | $280.23 | $275.41 | $275.45 | $254.97 | 173,174,790 |
| 2018-02-01 | $281.07 | $283.06 | $280.68 | $281.58 | $260.64 | 90,102,470 |
| 2018-01-31 | $282.73 | $283.30 | $280.68 | $281.90 | $260.94 | 118,948,131 |
| 2018-01-30 | $282.60 | $284.74 | $281.22 | $281.76 | $260.81 | 131,796,419 |
| 2018-01-29 | $285.93 | $286.43 | $284.50 | $284.68 | $263.51 | 90,118,337 |
| 2018-01-26 | $284.25 | $286.63 | $283.96 | $286.58 | $265.27 | 107,743,119 |
| 2018-01-25 | $284.16 | $284.27 | $282.40 | $283.30 | $262.23 | 84,587,313 |
| 2018-01-24 | $284.02 | $284.70 | $281.84 | $283.18 | $262.12 | 134,816,117 |
| 2018-01-23 | $282.74 | $283.62 | $282.37 | $283.29 | $262.22 | 97,084,700 |
| 2018-01-22 | $280.17 | $282.69 | $280.11 | $282.69 | $261.67 | 91,322,408 |
| 2018-01-19 | $279.80 | $280.41 | $279.14 | $280.41 | $259.56 | 140,920,098 |
| 2018-01-18 | $279.48 | $279.96 | $278.58 | $279.14 | $258.38 | 100,728,006 |
| 2018-01-17 | $278.03 | $280.05 | $276.97 | $279.61 | $258.82 | 113,258,799 |
| 2018-01-16 | $279.35 | $280.09 | $276.18 | $276.97 | $256.37 | 106,555,142 |
| 2018-01-12 | $276.42 | $278.11 | $276.08 | $277.92 | $257.25 | 90,816,076 |
| 2018-01-11 | $274.75 | $276.12 | $274.56 | $276.12 | $255.59 | 62,361,455 |
| 2018-01-10 | $273.68 | $274.42 | $272.92 | $274.12 | $253.74 | 69,574,318 |
| 2018-01-09 | $274.40 | $275.25 | $274.08 | $274.54 | $254.13 | 57,253,957 |
| 2018-01-08 | $273.31 | $274.10 | $272.98 | $273.92 | $253.55 | 57,319,192 |
| 2018-01-05 | $272.51 | $273.56 | $271.95 | $273.42 | $253.09 | 83,523,995 |
| 2018-01-04 | $271.20 | $272.16 | $270.54 | $271.61 | $251.41 | 80,636,408 |
| 2018-01-03 | $268.96 | $270.64 | $268.96 | $270.47 | $250.36 | 90,070,416 |
| 2018-01-02 | $267.84 | $268.81 | $267.40 | $268.77 | $248.78 | 86,655,749 |
| 2017-12-29 | $268.53 | $268.55 | $266.64 | $266.86 | $247.02 | 96,007,424 |
| 2017-12-28 | $267.89 | $267.92 | $267.45 | $267.87 | $247.95 | 45,116,139 |
| 2017-12-27 | $267.38 | $267.73 | $267.01 | $267.32 | $247.44 | 57,750,986 |
| 2017-12-26 | $267.05 | $267.44 | $266.89 | $267.19 | $247.32 | 45,244,433 |
| 2017-12-22 | $267.60 | $267.64 | $266.90 | $267.51 | $247.62 | 78,720,873 |
| 2017-12-21 | $267.74 | $268.39 | $267.30 | $267.58 | $247.68 | 67,032,339 |
| 2017-12-20 | $268.27 | $268.33 | $266.69 | $267.03 | $247.17 | 76,751,500 |
| 2017-12-19 | $268.48 | $268.53 | $267.09 | $267.17 | $247.30 | 82,382,876 |
| 2017-12-18 | $268.10 | $268.60 | $267.98 | $268.20 | $248.26 | 83,653,572 |
| 2017-12-15 | $265.45 | $267.04 | $265.39 | $266.51 | $246.69 | 144,610,290 |
| 2017-12-14 | $267.09 | $267.22 | $265.60 | $265.66 | $244.67 | 100,666,692 |
| 2017-12-13 | $267.06 | $267.56 | $266.65 | $266.75 | $245.67 | 102,905,409 |
| 2017-12-12 | $267.21 | $267.32 | $266.35 | $266.78 | $245.70 | 85,195,750 |
| 2017-12-11 | $266.31 | $266.38 | $265.48 | $266.31 | $245.26 | 83,077,533 |
| 2017-12-08 | $265.16 | $265.52 | $264.03 | $265.51 | $244.53 | 76,563,873 |
| 2017-12-07 | $264.07 | $264.43 | $262.94 | $264.07 | $243.20 | 77,218,569 |
| 2017-12-06 | $263.30 | $263.73 | $262.71 | $263.24 | $242.44 | 75,898,566 |
| 2017-12-05 | $263.19 | $265.15 | $263.04 | $263.19 | $242.39 | 77,994,544 |
| 2017-12-04 | $266.31 | $266.80 | $264.08 | $264.14 | $243.27 | 94,040,560 |
| 2017-12-01 | $264.76 | $265.31 | $260.76 | $264.46 | $243.56 | 164,390,902 |
| 2017-11-30 | $263.76 | $266.05 | $263.67 | $265.01 | $244.07 | 127,894,389 |
| 2017-11-29 | $263.02 | $263.63 | $262.20 | $262.71 | $241.95 | 77,512,102 |
| 2017-11-28 | $260.76 | $262.90 | $260.65 | $262.87 | $242.10 | 98,971,719 |
| 2017-11-27 | $260.41 | $260.75 | $260.00 | $260.23 | $239.66 | 52,274,922 |
| 2017-11-24 | $260.32 | $260.48 | $260.16 | $260.36 | $239.78 | 27,856,514 |
| 2017-11-22 | $260.00 | $260.15 | $259.57 | $259.76 | $239.23 | 45,033,392 |
| 2017-11-21 | $259.18 | $260.20 | $258.26 | $259.99 | $239.44 | 69,176,799 |
| 2017-11-20 | $258.14 | $258.52 | $257.86 | $258.30 | $237.89 | 48,075,514 |
| 2017-11-17 | $258.22 | $258.59 | $257.77 | $257.86 | $237.48 | 75,756,833 |
| 2017-11-16 | $257.52 | $259.04 | $257.47 | $258.62 | $238.18 | 67,777,027 |
| 2017-11-15 | $256.62 | $257.22 | $255.63 | $256.44 | $236.17 | 80,811,525 |
| 2017-11-14 | $257.41 | $257.85 | $256.52 | $257.73 | $237.36 | 61,315,152 |
| 2017-11-13 | $257.31 | $258.59 | $257.27 | $258.33 | $237.91 | 50,228,648 |
| 2017-11-10 | $257.73 | $258.29 | $257.37 | $258.09 | $237.69 | 59,984,662 |
| 2017-11-09 | $257.73 | $258.39 | $256.36 | $258.17 | $237.77 | 93,981,044 |
| 2017-11-08 | $258.47 | $259.22 | $258.15 | $259.11 | $238.63 | 50,469,579 |
| 2017-11-07 | $258.97 | $259.35 | $258.09 | $258.67 | $238.23 | 57,502,161 |
| 2017-11-06 | $258.30 | $259.00 | $258.22 | $258.85 | $238.39 | 49,652,598 |
| 2017-11-03 | $257.77 | $258.50 | $257.30 | $258.45 | $238.02 | 59,589,730 |
| 2017-11-02 | $257.41 | $257.75 | $256.19 | $257.59 | $237.23 | 56,449,535 |
| 2017-11-01 | $258.04 | $258.43 | $257.07 | $257.49 | $237.14 | 54,202,736 |
| 2017-10-31 | $257.18 | $257.44 | $256.81 | $257.15 | $236.83 | 60,304,781 |
| 2017-10-30 | $256.47 | $257.60 | $256.41 | $256.75 | $236.46 | 54,285,687 |
| 2017-10-27 | $256.47 | $257.89 | $255.63 | $257.71 | $237.34 | 85,562,544 |
| 2017-10-26 | $255.99 | $256.30 | $255.48 | $255.62 | $235.42 | 69,797,972 |
| 2017-10-25 | $256.18 | $256.31 | $254.00 | $255.29 | $235.11 | 103,715,291 |
| 2017-10-24 | $256.60 | $256.83 | $256.15 | $256.56 | $236.28 | 66,935,910 |
| 2017-10-23 | $257.48 | $257.51 | $256.02 | $256.11 | $235.87 | 63,915,306 |
| 2017-10-20 | $256.70 | $257.14 | $255.77 | $257.11 | $236.79 | 89,176,377 |
| 2017-10-19 | $254.83 | $255.83 | $254.35 | $255.79 | $235.58 | 61,903,788 |
| 2017-10-18 | $255.90 | $255.95 | $255.50 | $255.72 | $235.51 | 40,888,330 |
| 2017-10-17 | $255.23 | $255.52 | $254.98 | $255.47 | $235.28 | 31,560,964 |
| 2017-10-16 | $255.21 | $255.51 | $254.82 | $255.29 | $235.11 | 38,221,675 |
| 2017-10-13 | $255.14 | $255.27 | $254.64 | $254.95 | $234.80 | 54,800,435 |
| 2017-10-12 | $254.66 | $255.06 | $254.37 | $254.64 | $234.52 | 47,065,144 |
| 2017-10-11 | $254.51 | $255.02 | $254.32 | $255.02 | $234.87 | 47,674,325 |
| 2017-10-10 | $254.60 | $255.05 | $253.98 | $254.62 | $234.50 | 43,057,363 |
| 2017-10-09 | $254.63 | $254.70 | $253.65 | $253.95 | $233.88 | 35,803,138 |
| 2017-10-06 | $254.15 | $254.70 | $253.85 | $254.37 | $234.27 | 80,645,998 |
| 2017-10-05 | $253.54 | $254.68 | $253.20 | $254.66 | $234.53 | 63,522,757 |
| 2017-10-04 | $252.69 | $253.44 | $252.56 | $253.16 | $233.15 | 55,953,619 |
| 2017-10-03 | $252.32 | $252.89 | $252.23 | $252.86 | $232.88 | 66,810,169 |
| 2017-10-02 | $251.49 | $252.32 | $251.29 | $252.32 | $232.38 | 59,022,985 |
| 2017-09-29 | $250.34 | $251.32 | $250.13 | $251.23 | $231.38 | 85,578,002 |
| 2017-09-28 | $249.73 | $250.44 | $249.63 | $250.35 | $230.57 | 44,778,841 |
| 2017-09-27 | $249.88 | $250.49 | $248.87 | $250.05 | $230.29 | 81,001,426 |
| 2017-09-26 | $249.42 | $249.70 | $248.81 | $249.08 | $229.40 | 54,081,959 |
| 2017-09-25 | $249.15 | $249.55 | $248.08 | $248.93 | $229.26 | 57,064,357 |
| 2017-09-22 | $249.05 | $249.63 | $249.02 | $249.44 | $229.73 | 51,214,032 |
| 2017-09-21 | $249.88 | $249.98 | $249.19 | $249.39 | $229.68 | 48,211,398 |
| 2017-09-20 | $250.07 | $250.19 | $248.92 | $250.06 | $230.30 | 59,574,083 |
| 2017-09-19 | $250.00 | $250.07 | $249.60 | $249.97 | $230.22 | 47,108,148 |
| 2017-09-18 | $249.61 | $250.12 | $249.28 | $249.72 | $229.98 | 46,235,238 |
| 2017-09-15 | $248.69 | $249.29 | $248.57 | $249.19 | $229.50 | 95,432,382 |
| 2017-09-14 | $249.80 | $250.32 | $249.60 | $250.09 | $229.19 | 95,446,349 |
| 2017-09-13 | $249.72 | $250.21 | $249.59 | $250.17 | $229.26 | 59,228,002 |
| 2017-09-12 | $249.63 | $250.09 | $249.42 | $250.05 | $229.15 | 56,896,027 |
| 2017-09-11 | $248.04 | $249.30 | $248.02 | $249.21 | $228.38 | 71,364,848 |
| 2017-09-08 | $246.54 | $247.11 | $246.30 | $246.58 | $225.97 | 63,832,825 |
| 2017-09-07 | $247.25 | $247.27 | $246.40 | $246.87 | $226.24 | 58,034,730 |
| 2017-09-06 | $246.84 | $247.28 | $246.23 | $246.90 | $226.27 | 57,916,867 |
| 2017-09-05 | $247.26 | $247.52 | $244.95 | $246.06 | $225.50 | 91,398,777 |
| 2017-09-01 | $247.92 | $248.33 | $247.67 | $247.84 | $227.13 | 62,006,989 |
| 2017-08-31 | $246.72 | $247.77 | $246.05 | $247.49 | $226.81 | 103,803,880 |
| 2017-08-30 | $244.83 | $246.32 | $244.62 | $246.01 | $225.45 | 62,030,805 |
| 2017-08-29 | $243.06 | $245.15 | $242.93 | $244.85 | $224.39 | 51,135,715 |
| 2017-08-28 | $245.17 | $245.20 | $244.09 | $244.57 | $224.13 | 40,565,606 |
| 2017-08-25 | $244.90 | $245.61 | $244.39 | $244.56 | $224.12 | 64,445,912 |
| 2017-08-24 | $245.00 | $245.18 | $243.75 | $243.99 | $223.60 | 50,741,671 |
| 2017-08-23 | $244.33 | $245.05 | $244.16 | $244.56 | $224.12 | 50,203,837 |
| 2017-08-22 | $243.57 | $245.62 | $243.55 | $245.44 | $224.93 | 63,140,101 |
| 2017-08-21 | $242.64 | $243.20 | $241.83 | $242.90 | $222.60 | 65,469,736 |
| 2017-08-18 | $242.90 | $244.19 | $242.20 | $242.71 | $222.43 | 136,747,986 |
| 2017-08-17 | $246.24 | $246.60 | $243.09 | $243.09 | $222.78 | 128,490,396 |
| 2017-08-16 | $247.11 | $247.57 | $246.45 | $246.94 | $226.30 | 56,573,941 |
| 2017-08-15 | $246.98 | $247.00 | $246.16 | $246.51 | $225.91 | 55,242,746 |
| 2017-08-14 | $245.59 | $246.79 | $245.55 | $246.54 | $225.94 | 73,291,919 |
| 2017-08-11 | $244.02 | $244.80 | $243.75 | $244.12 | $223.72 | 74,869,947 |
| 2017-08-10 | $246.29 | $246.44 | $243.70 | $243.76 | $223.39 | 120,361,520 |
| 2017-08-09 | $246.47 | $247.31 | $246.06 | $247.25 | $226.59 | 62,523,195 |
| 2017-08-08 | $247.51 | $248.91 | $246.83 | $247.26 | $226.60 | 61,719,353 |
| 2017-08-07 | $247.49 | $247.87 | $247.37 | $247.87 | $227.16 | 31,995,021 |
| 2017-08-04 | $247.52 | $247.79 | $246.97 | $247.41 | $226.73 | 60,191,838 |
| 2017-08-03 | $247.31 | $247.34 | $246.64 | $246.96 | $226.32 | 40,785,699 |
| 2017-08-02 | $247.47 | $247.60 | $246.37 | $247.44 | $226.76 | 47,211,216 |
| 2017-08-01 | $247.46 | $247.50 | $246.72 | $247.32 | $226.65 | 55,050,401 |
| 2017-07-31 | $247.37 | $247.48 | $246.53 | $246.77 | $226.15 | 65,838,659 |
| 2017-07-28 | $246.65 | $247.06 | $246.13 | $246.91 | $226.28 | 50,088,359 |
| 2017-07-27 | $247.96 | $248.00 | $245.68 | $247.20 | $226.54 | 70,766,568 |
| 2017-07-26 | $247.75 | $247.79 | $247.13 | $247.43 | $226.75 | 47,575,422 |
| 2017-07-25 | $247.68 | $247.80 | $247.16 | $247.42 | $226.74 | 54,915,591 |
| 2017-07-24 | $246.79 | $246.98 | $246.28 | $246.82 | $226.19 | 46,607,836 |
| 2017-07-21 | $246.44 | $246.91 | $246.18 | $246.88 | $226.25 | 88,711,019 |
| 2017-07-20 | $247.28 | $247.42 | $246.47 | $247.10 | $226.45 | 47,095,050 |
| 2017-07-19 | $246.02 | $247.00 | $246.01 | $246.99 | $226.35 | 51,034,260 |
| 2017-07-18 | $245.06 | $245.72 | $244.67 | $245.66 | $225.13 | 42,742,498 |
| 2017-07-17 | $245.47 | $245.91 | $245.33 | $245.53 | $225.01 | 33,502,556 |
| 2017-07-14 | $244.43 | $245.97 | $244.31 | $245.56 | $225.04 | 60,234,284 |
| 2017-07-13 | $244.02 | $244.55 | $243.76 | $244.42 | $223.99 | 39,471,637 |
| 2017-07-12 | $243.30 | $244.20 | $243.30 | $244.01 | $223.62 | 59,610,405 |
| 2017-07-11 | $242.16 | $242.55 | $240.85 | $242.19 | $221.95 | 50,290,920 |
| 2017-07-10 | $241.95 | $242.80 | $241.76 | $242.37 | $222.12 | 36,663,274 |
| 2017-07-07 | $241.21 | $242.28 | $240.56 | $242.11 | $221.88 | 56,062,000 |
| 2017-07-06 | $241.89 | $242.03 | $240.34 | $240.55 | $220.45 | 65,400,800 |
| 2017-07-05 | $242.63 | $243.01 | $241.70 | $242.77 | $222.48 | 54,427,600 |
| 2017-07-03 | $242.88 | $243.38 | $242.21 | $242.21 | $221.97 | 39,153,800 |
| 2017-06-30 | $242.28 | $242.71 | $241.58 | $241.80 | $221.59 | 69,340,100 |
| 2017-06-29 | $243.66 | $243.72 | $239.96 | $241.35 | $221.18 | 106,949,700 |
| 2017-06-28 | $242.50 | $243.72 | $242.23 | $243.49 | $223.14 | 70,042,600 |
| 2017-06-27 | $243.04 | $243.38 | $241.31 | $241.33 | $221.16 | 82,247,700 |
| 2017-06-26 | $243.90 | $244.38 | $243.05 | $243.29 | $222.96 | 56,700,500 |
| 2017-06-23 | $242.91 | $243.51 | $242.47 | $243.13 | $222.81 | 66,986,800 |
| 2017-06-22 | $242.96 | $243.53 | $242.64 | $242.84 | $222.55 | 44,148,100 |
| 2017-06-21 | $243.46 | $243.59 | $242.41 | $242.95 | $222.65 | 55,977,600 |
| 2017-06-20 | $244.25 | $244.26 | $242.99 | $243.01 | $222.70 | 56,906,400 |
| 2017-06-19 | $243.59 | $244.73 | $243.48 | $244.66 | $224.21 | 65,123,800 |
| 2017-06-16 | $242.77 | $242.83 | $241.63 | $242.64 | $222.36 | 84,553,100 |
| 2017-06-15 | $242.68 | $243.91 | $242.36 | $243.77 | $222.31 | 66,464,900 |
| 2017-06-14 | $244.86 | $244.87 | $243.29 | $244.24 | $222.74 | 78,602,300 |
| 2017-06-13 | $243.98 | $244.61 | $243.58 | $244.55 | $223.03 | 60,067,000 |
| 2017-06-12 | $243.13 | $243.42 | $242.38 | $243.36 | $221.94 | 86,108,100 |
| 2017-06-09 | $244.09 | $245.01 | $241.95 | $243.41 | $221.99 | 132,256,400 |
| 2017-06-08 | $243.77 | $244.33 | $243.17 | $243.78 | $222.32 | 65,950,700 |
| 2017-06-07 | $243.60 | $243.92 | $242.83 | $243.66 | $222.21 | 54,144,300 |
| 2017-06-06 | $243.34 | $243.98 | $243.12 | $243.21 | $221.80 | 50,375,400 |
| 2017-06-05 | $243.97 | $244.30 | $243.76 | $243.99 | $222.51 | 44,698,800 |
| 2017-06-02 | $243.42 | $244.35 | $243.08 | $244.17 | $222.68 | 88,666,100 |
| 2017-06-01 | $241.97 | $243.38 | $241.64 | $243.36 | $221.94 | 68,962,000 |
| 2017-05-31 | $241.84 | $241.88 | $240.64 | $241.44 | $220.19 | 91,796,000 |
| 2017-05-30 | $241.34 | $241.79 | $241.16 | $241.50 | $220.24 | 35,201,900 |
| 2017-05-26 | $241.54 | $241.90 | $241.45 | $241.71 | $220.44 | 43,404,500 |
| 2017-05-25 | $241.20 | $242.08 | $240.96 | $241.76 | $220.48 | 64,071,700 |
| 2017-05-24 | $240.32 | $240.73 | $239.93 | $240.61 | $219.43 | 46,927,700 |
| 2017-05-23 | $239.95 | $240.24 | $239.51 | $240.05 | $218.92 | 48,341,700 |
| 2017-05-22 | $238.90 | $239.71 | $238.82 | $239.52 | $218.44 | 61,010,600 |
| 2017-05-19 | $237.33 | $239.08 | $237.27 | $238.31 | $217.33 | 115,011,400 |
| 2017-05-18 | $235.73 | $237.75 | $235.43 | $236.77 | $215.93 | 107,047,700 |
| 2017-05-17 | $240.08 | $240.08 | $235.75 | $235.82 | $215.06 | 172,174,100 |
| 2017-05-16 | $240.64 | $240.67 | $239.63 | $240.08 | $218.95 | 51,241,800 |
| 2017-05-15 | $239.47 | $240.44 | $239.45 | $240.30 | $219.15 | 61,918,900 |
| 2017-05-12 | $239.09 | $239.43 | $238.67 | $238.98 | $217.95 | 53,912,700 |
| 2017-05-11 | $239.35 | $239.57 | $238.13 | $239.38 | $218.31 | 62,358,300 |
| 2017-05-10 | $239.39 | $239.87 | $239.15 | $239.87 | $218.76 | 54,293,800 |
| 2017-05-09 | $239.96 | $240.19 | $239.04 | $239.44 | $218.37 | 51,363,200 |
| 2017-05-08 | $239.75 | $239.92 | $239.17 | $239.66 | $218.57 | 48,385,700 |
| 2017-05-05 | $239.19 | $239.72 | $238.68 | $239.70 | $218.60 | 62,001,300 |
| 2017-05-04 | $238.83 | $238.92 | $237.78 | $238.76 | $217.75 | 61,462,700 |
| 2017-05-03 | $238.77 | $238.88 | $237.70 | $238.48 | $217.49 | 73,137,700 |
| 2017-05-02 | $238.84 | $238.98 | $238.30 | $238.77 | $217.75 | 57,375,700 |
| 2017-05-01 | $238.68 | $239.17 | $238.20 | $238.68 | $217.67 | 66,882,500 |
| 2017-04-28 | $238.90 | $238.93 | $237.93 | $238.08 | $217.13 | 63,532,800 |
| 2017-04-27 | $238.77 | $238.95 | $237.98 | $238.60 | $217.60 | 57,410,300 |
| 2017-04-26 | $238.51 | $239.53 | $238.35 | $238.40 | $217.42 | 84,702,500 |
| 2017-04-25 | $237.91 | $238.95 | $237.81 | $238.55 | $217.55 | 76,698,300 |
| 2017-04-24 | $237.18 | $237.41 | $234.56 | $237.17 | $216.30 | 119,209,900 |
| 2017-04-21 | $235.25 | $235.31 | $234.13 | $234.59 | $213.94 | 110,389,800 |
| 2017-04-20 | $234.15 | $235.85 | $233.78 | $235.34 | $214.63 | 92,572,200 |
| 2017-04-19 | $234.52 | $234.95 | $233.18 | $233.44 | $212.89 | 68,699,900 |
| 2017-04-18 | $233.72 | $234.49 | $233.08 | $233.87 | $213.29 | 83,225,800 |
| 2017-04-17 | $233.11 | $234.57 | $232.88 | $234.57 | $213.92 | 68,405,400 |
| 2017-04-13 | $233.64 | $234.49 | $232.51 | $232.51 | $212.05 | 92,880,400 |
| 2017-04-12 | $234.74 | $234.96 | $233.77 | $234.03 | $213.43 | 81,864,400 |
| 2017-04-11 | $234.90 | $235.18 | $233.34 | $235.06 | $214.37 | 88,045,300 |
| 2017-04-10 | $235.36 | $236.26 | $234.73 | $235.34 | $214.63 | 67,615,300 |
| 2017-04-07 | $235.15 | $236.00 | $234.64 | $235.20 | $214.50 | 74,412,300 |
| 2017-04-06 | $234.94 | $236.04 | $234.43 | $235.44 | $214.72 | 69,135,800 |
| 2017-04-05 | $236.26 | $237.39 | $234.54 | $234.78 | $214.12 | 108,800,600 |
| 2017-04-04 | $235.00 | $235.58 | $234.56 | $235.48 | $214.75 | 56,466,200 |
| 2017-04-03 | $235.80 | $236.03 | $233.91 | $235.33 | $214.62 | 85,546,500 |
| 2017-03-31 | $235.90 | $236.51 | $235.68 | $235.74 | $214.99 | 73,733,100 |
| 2017-03-30 | $235.47 | $236.52 | $235.27 | $236.29 | $215.49 | 56,737,900 |
| 2017-03-29 | $234.99 | $235.81 | $234.73 | $235.54 | $214.81 | 61,950,400 |
| 2017-03-28 | $233.27 | $235.81 | $233.14 | $235.32 | $214.61 | 93,483,900 |
| 2017-03-27 | $231.93 | $233.92 | $231.61 | $233.62 | $213.06 | 87,454,500 |
| 2017-03-24 | $234.38 | $235.04 | $232.96 | $233.86 | $213.28 | 112,504,900 |
| 2017-03-23 | $234.28 | $235.34 | $233.60 | $234.03 | $213.43 | 100,410,300 |
| 2017-03-22 | $233.77 | $234.61 | $233.05 | $234.28 | $213.66 | 97,569,200 |
| 2017-03-21 | $237.47 | $237.61 | $233.58 | $233.73 | $213.16 | 131,809,300 |
| 2017-03-20 | $237.03 | $237.36 | $236.32 | $236.77 | $215.93 | 52,537,000 |
| 2017-03-17 | $237.75 | $237.97 | $237.03 | $237.03 | $216.17 | 89,002,100 |
| 2017-03-16 | $239.11 | $239.20 | $238.10 | $238.48 | $216.55 | 78,344,000 |
| 2017-03-15 | $237.56 | $239.44 | $237.29 | $238.95 | $216.97 | 96,081,800 |
| 2017-03-14 | $237.18 | $237.24 | $236.19 | $236.90 | $215.11 | 59,880,800 |
| 2017-03-13 | $237.62 | $237.86 | $237.24 | $237.81 | $215.94 | 57,256,800 |
| 2017-03-10 | $237.97 | $238.02 | $236.59 | $237.69 | $215.83 | 81,991,700 |
| 2017-03-09 | $236.70 | $237.24 | $235.74 | $236.86 | $215.08 | 90,683,900 |
| 2017-03-08 | $237.34 | $237.64 | $236.40 | $236.56 | $214.80 | 78,168,800 |
| 2017-03-07 | $237.36 | $237.77 | $236.76 | $237.00 | $215.20 | 65,103,700 |
| 2017-03-06 | $237.50 | $238.12 | $237.01 | $237.71 | $215.85 | 55,391,500 |
| 2017-03-03 | $238.17 | $238.61 | $237.73 | $238.42 | $216.49 | 81,974,300 |
| 2017-03-02 | $239.56 | $239.57 | $238.21 | $238.27 | $216.36 | 70,246,000 |
| 2017-03-01 | $238.39 | $240.32 | $238.37 | $239.78 | $217.73 | 149,158,200 |
| 2017-02-28 | $236.67 | $236.95 | $236.02 | $236.47 | $214.72 | 96,961,900 |
| 2017-02-27 | $236.64 | $237.31 | $236.35 | $237.11 | $215.30 | 56,515,400 |
| 2017-02-24 | $235.46 | $236.79 | $235.41 | $236.74 | $214.97 | 82,381,600 |
| 2017-02-23 | $236.88 | $236.90 | $235.56 | $236.44 | $214.69 | 74,615,900 |
| 2017-02-22 | $236.02 | $236.54 | $235.83 | $236.28 | $214.55 | 62,115,200 |
| 2017-02-21 | $235.52 | $236.69 | $235.51 | $236.49 | $214.74 | 88,946,100 |
| 2017-02-17 | $233.95 | $235.09 | $233.93 | $235.09 | $213.47 | 77,204,100 |
| 2017-02-16 | $234.95 | $235.16 | $233.85 | $234.72 | $213.13 | 84,722,400 |
| 2017-02-15 | $233.45 | $235.14 | $233.39 | $234.92 | $213.31 | 86,785,800 |
| 2017-02-14 | $232.56 | $233.71 | $232.16 | $233.70 | $212.21 | 71,109,000 |
| 2017-02-13 | $232.08 | $233.07 | $232.05 | $232.77 | $211.36 | 55,182,100 |
| 2017-02-10 | $231.00 | $231.77 | $230.62 | $231.51 | $210.22 | 66,015,900 |
| 2017-02-09 | $229.24 | $230.95 | $229.24 | $230.60 | $209.39 | 65,955,200 |
| 2017-02-08 | $228.94 | $229.39 | $228.31 | $229.24 | $208.16 | 51,566,200 |
| 2017-02-07 | $229.38 | $229.66 | $228.72 | $228.94 | $207.88 | 57,931,200 |
| 2017-02-06 | $228.87 | $229.33 | $228.54 | $228.93 | $207.87 | 57,790,100 |
| 2017-02-03 | $228.82 | $229.55 | $228.46 | $229.34 | $208.25 | 80,563,200 |
| 2017-02-02 | $227.62 | $228.10 | $226.82 | $227.77 | $206.82 | 69,657,600 |
| 2017-02-01 | $227.53 | $228.59 | $226.94 | $227.62 | $206.68 | 79,117,700 |
| 2017-01-31 | $226.98 | $227.60 | $226.32 | $227.53 | $206.60 | 75,880,800 |
| 2017-01-30 | $228.17 | $228.20 | $226.41 | $227.55 | $206.62 | 79,737,300 |
| 2017-01-27 | $229.42 | $229.59 | $228.76 | $228.97 | $207.91 | 59,711,100 |
| 2017-01-26 | $229.40 | $229.71 | $229.01 | $229.33 | $208.24 | 59,970,700 |
| 2017-01-25 | $228.70 | $229.57 | $228.51 | $229.57 | $208.46 | 84,437,700 |
| 2017-01-24 | $226.40 | $228.08 | $226.27 | $227.60 | $206.67 | 95,555,300 |
| 2017-01-23 | $226.74 | $226.81 | $225.27 | $226.15 | $205.35 | 75,061,600 |
| 2017-01-20 | $226.70 | $227.31 | $225.97 | $226.74 | $205.89 | 129,168,600 |
| 2017-01-19 | $226.84 | $227.00 | $225.41 | $225.91 | $205.13 | 66,608,800 |
| 2017-01-18 | $226.54 | $226.80 | $225.90 | $226.75 | $205.89 | 54,793,300 |
| 2017-01-17 | $226.31 | $226.78 | $225.80 | $226.25 | $205.44 | 61,240,800 |
| 2017-01-13 | $226.73 | $227.40 | $226.69 | $227.05 | $206.17 | 62,717,900 |
| 2017-01-12 | $226.50 | $226.75 | $224.96 | $226.53 | $205.70 | 72,113,200 |
| 2017-01-11 | $226.36 | $227.10 | $225.59 | $227.10 | $206.21 | 74,650,000 |
| 2017-01-10 | $226.48 | $227.45 | $226.01 | $226.46 | $205.63 | 63,771,900 |
| 2017-01-09 | $226.91 | $227.07 | $226.42 | $226.46 | $205.63 | 46,939,700 |
| 2017-01-06 | $226.53 | $227.75 | $225.90 | $227.21 | $206.31 | 71,559,900 |
| 2017-01-05 | $226.27 | $226.58 | $225.48 | $226.40 | $205.58 | 78,379,000 |
| 2017-01-04 | $225.62 | $226.75 | $225.61 | $226.58 | $205.74 | 78,744,400 |
| 2017-01-03 | $225.04 | $225.83 | $223.88 | $225.24 | $204.52 | 91,366,500 |
| 2016-12-30 | $224.73 | $224.83 | $222.73 | $223.53 | $202.97 | 108,998,300 |
| 2016-12-29 | $224.48 | $224.89 | $223.84 | $224.35 | $203.72 | 48,696,100 |
| 2016-12-28 | $226.57 | $226.59 | $224.27 | $224.40 | $203.76 | 64,095,000 |
| 2016-12-27 | $226.02 | $226.73 | $226.00 | $226.27 | $205.46 | 42,672,500 |
| 2016-12-23 | $225.43 | $225.72 | $225.21 | $225.71 | $204.95 | 36,251,400 |
| 2016-12-22 | $225.60 | $225.74 | $224.92 | $225.38 | $204.65 | 56,219,100 |
| 2016-12-21 | $226.25 | $226.45 | $225.77 | $225.77 | $205.01 | 67,909,000 |
| 2016-12-20 | $226.15 | $226.57 | $225.88 | $226.40 | $205.58 | 89,838,800 |
| 2016-12-19 | $225.25 | $226.02 | $225.08 | $225.53 | $204.79 | 90,341,100 |
| 2016-12-16 | $226.01 | $226.08 | $224.67 | $225.04 | $204.34 | 156,420,200 |
| 2016-12-15 | $226.16 | $227.81 | $225.89 | $226.81 | $204.74 | 124,972,600 |
| 2016-12-14 | $227.41 | $228.23 | $225.37 | $225.88 | $203.90 | 142,501,800 |
| 2016-12-13 | $227.02 | $228.34 | $227.00 | $227.76 | $205.60 | 110,477,500 |
| 2016-12-12 | $226.40 | $226.96 | $225.76 | $226.25 | $204.23 | 102,016,100 |
| 2016-12-09 | $225.41 | $226.53 | $225.37 | $226.51 | $204.47 | 88,005,800 |
| 2016-12-08 | $224.57 | $225.70 | $224.26 | $225.15 | $203.24 | 99,714,400 |
| 2016-12-07 | $221.52 | $224.67 | $221.38 | $224.60 | $202.75 | 110,738,100 |
| 2016-12-06 | $221.22 | $221.74 | $220.66 | $221.70 | $200.13 | 59,877,400 |
| 2016-12-05 | $220.65 | $221.40 | $220.42 | $221.00 | $199.50 | 67,837,800 |
| 2016-12-02 | $219.67 | $220.25 | $219.26 | $219.68 | $198.30 | 74,840,300 |
| 2016-12-01 | $220.73 | $220.73 | $219.15 | $219.57 | $198.20 | 79,040,500 |
| 2016-11-30 | $221.63 | $221.82 | $220.31 | $220.38 | $198.94 | 113,291,800 |
| 2016-11-29 | $220.52 | $221.44 | $220.17 | $220.91 | $199.41 | 69,886,700 |
| 2016-11-28 | $221.16 | $221.48 | $220.36 | $220.48 | $199.03 | 76,572,500 |
| 2016-11-25 | $221.10 | $221.56 | $221.01 | $221.52 | $199.97 | 37,872,300 |
| 2016-11-23 | $219.98 | $220.76 | $219.75 | $220.70 | $199.22 | 56,620,200 |
| 2016-11-22 | $220.51 | $220.79 | $219.73 | $220.58 | $199.12 | 67,429,000 |
| 2016-11-21 | $219.17 | $220.18 | $219.00 | $220.15 | $198.73 | 72,402,600 |
| 2016-11-18 | $219.07 | $219.27 | $218.29 | $218.50 | $197.24 | 86,265,800 |
| 2016-11-17 | $218.05 | $219.06 | $217.92 | $218.99 | $197.68 | 69,797,200 |
| 2016-11-16 | $217.56 | $218.14 | $217.42 | $217.87 | $196.67 | 65,617,700 |
| 2016-11-15 | $217.04 | $218.28 | $216.80 | $218.28 | $197.04 | 91,652,600 |
| 2016-11-14 | $217.03 | $217.27 | $215.72 | $216.59 | $195.51 | 94,580,000 |
| 2016-11-11 | $216.08 | $216.70 | $215.32 | $216.42 | $195.36 | 93,847,200 |
| 2016-11-10 | $217.30 | $218.31 | $215.22 | $216.92 | $195.81 | 172,113,300 |
| 2016-11-09 | $212.37 | $217.10 | $212.34 | $216.38 | $195.33 | 258,429,000 |
| 2016-11-08 | $212.69 | $214.77 | $212.38 | $214.11 | $193.28 | 102,268,300 |
| 2016-11-07 | $208.55 | $213.19 | $208.55 | $213.15 | $192.41 | 109,794,900 |
| 2016-11-04 | $208.91 | $209.89 | $208.38 | $208.55 | $188.26 | 109,122,100 |
| 2016-11-03 | $209.99 | $210.24 | $208.46 | $208.78 | $188.46 | 88,939,300 |
| 2016-11-02 | $210.65 | $211.10 | $209.23 | $209.74 | $189.33 | 103,330,800 |
| 2016-11-01 | $212.93 | $212.99 | $209.60 | $211.01 | $190.48 | 122,781,800 |
| 2016-10-31 | $212.93 | $213.19 | $212.36 | $212.55 | $191.87 | 61,272,500 |
| 2016-10-28 | $213.14 | $213.93 | $211.71 | $212.54 | $191.86 | 140,623,200 |
| 2016-10-27 | $214.58 | $214.62 | $213.08 | $213.17 | $192.43 | 77,220,200 |
| 2016-10-26 | $213.21 | $214.42 | $212.93 | $213.74 | $192.94 | 75,705,500 |
| 2016-10-25 | $214.68 | $214.98 | $213.98 | $214.17 | $193.33 | 66,542,300 |
| 2016-10-24 | $215.00 | $215.32 | $214.48 | $214.89 | $193.98 | 60,146,600 |
| 2016-10-21 | $213.88 | $214.08 | $212.76 | $213.98 | $193.16 | 89,089,100 |
| 2016-10-20 | $213.87 | $214.53 | $213.11 | $213.88 | $193.07 | 73,639,800 |
| 2016-10-19 | $214.02 | $214.64 | $213.60 | $214.28 | $193.43 | 66,519,200 |
| 2016-10-18 | $214.24 | $214.31 | $213.27 | $213.71 | $192.92 | 76,869,700 |
| 2016-10-17 | $213.09 | $213.39 | $212.17 | $212.38 | $191.71 | 58,275,700 |
| 2016-10-14 | $214.15 | $214.69 | $213.03 | $213.12 | $192.38 | 93,346,200 |
| 2016-10-13 | $212.16 | $213.59 | $211.21 | $213.01 | $192.28 | 101,357,000 |
| 2016-10-12 | $213.59 | $214.32 | $213.01 | $213.71 | $192.92 | 73,866,100 |
| 2016-10-11 | $215.66 | $215.74 | $212.58 | $213.43 | $192.66 | 130,367,400 |
| 2016-10-10 | $216.16 | $216.70 | $215.99 | $216.16 | $195.13 | 51,855,000 |
| 2016-10-07 | $216.10 | $216.30 | $214.19 | $215.04 | $194.12 | 89,788,300 |
| 2016-10-06 | $215.37 | $216.04 | $214.74 | $215.78 | $194.78 | 62,927,400 |
| 2016-10-05 | $215.41 | $216.13 | $215.33 | $215.63 | $194.65 | 72,816,000 |
| 2016-10-04 | $215.91 | $216.17 | $213.99 | $214.68 | $193.79 | 119,948,100 |
| 2016-10-03 | $215.82 | $216.04 | $215.04 | $215.78 | $194.78 | 83,512,100 |
| 2016-09-30 | $215.65 | $217.12 | $215.36 | $216.30 | $195.25 | 117,202,900 |
| 2016-09-29 | $216.40 | $216.87 | $214.04 | $214.68 | $193.79 | 128,070,600 |
| 2016-09-28 | $215.83 | $216.82 | $214.71 | $216.64 | $195.56 | 87,411,000 |
| 2016-09-27 | $214.05 | $215.68 | $213.62 | $215.57 | $194.59 | 78,494,800 |
| 2016-09-26 | $215.02 | $215.23 | $214.01 | $214.24 | $193.39 | 89,827,300 |
| 2016-09-23 | $216.72 | $216.88 | $215.88 | $215.99 | $194.97 | 73,630,900 |
| 2016-09-22 | $217.00 | $217.53 | $216.71 | $217.18 | $196.05 | 76,678,700 |
| 2016-09-21 | $214.24 | $216.03 | $213.44 | $215.82 | $194.82 | 110,284,400 |
| 2016-09-20 | $214.41 | $214.59 | $213.38 | $213.42 | $192.65 | 69,665,300 |
| 2016-09-19 | $214.13 | $214.88 | $213.03 | $213.41 | $192.64 | 80,250,500 |
| 2016-09-16 | $213.48 | $213.69 | $212.57 | $213.37 | $192.61 | 155,236,400 |
| 2016-09-15 | $212.96 | $215.73 | $212.75 | $215.28 | $193.35 | 134,427,900 |
| 2016-09-14 | $213.29 | $214.70 | $212.50 | $213.15 | $191.44 | 134,185,500 |
| 2016-09-13 | $214.84 | $215.15 | $212.50 | $213.23 | $191.51 | 182,828,800 |
| 2016-09-12 | $212.39 | $216.81 | $212.31 | $216.34 | $194.30 | 168,110,900 |
| 2016-09-09 | $216.97 | $217.03 | $213.25 | $213.28 | $191.56 | 221,589,100 |
| 2016-09-08 | $218.62 | $218.94 | $218.15 | $218.51 | $196.25 | 74,102,900 |
| 2016-09-07 | $218.84 | $219.22 | $218.30 | $219.01 | $196.70 | 76,554,900 |
| 2016-09-06 | $218.70 | $219.12 | $217.86 | $219.03 | $196.72 | 56,702,100 |
| 2016-09-02 | $218.39 | $218.87 | $217.70 | $218.37 | $196.13 | 79,293,900 |
| 2016-09-01 | $217.37 | $217.73 | $216.03 | $217.39 | $195.25 | 97,844,200 |
| 2016-08-31 | $217.61 | $217.75 | $216.47 | $217.38 | $195.24 | 85,269,500 |
| 2016-08-30 | $218.26 | $218.59 | $217.35 | $218.00 | $195.79 | 58,114,500 |
| 2016-08-29 | $217.44 | $218.67 | $217.40 | $218.36 | $196.12 | 70,502,200 |
| 2016-08-26 | $217.92 | $219.12 | $216.25 | $217.29 | $195.16 | 122,506,300 |
| 2016-08-25 | $217.40 | $218.19 | $217.22 | $217.70 | $195.53 | 69,224,800 |
| 2016-08-24 | $218.80 | $218.91 | $217.36 | $217.85 | $195.66 | 71,728,900 |
| 2016-08-23 | $219.25 | $219.60 | $218.90 | $218.97 | $196.67 | 53,399,200 |
| 2016-08-22 | $218.26 | $218.80 | $217.83 | $218.53 | $196.27 | 61,368,800 |
| 2016-08-19 | $218.31 | $218.75 | $217.74 | $218.54 | $196.28 | 75,443,000 |
| 2016-08-18 | $218.34 | $218.90 | $218.21 | $218.86 | $196.57 | 52,989,300 |
| 2016-08-17 | $218.00 | $218.53 | $217.02 | $218.37 | $196.13 | 75,134,300 |
| 2016-08-16 | $218.60 | $218.68 | $217.96 | $217.96 | $195.76 | 53,213,600 |
| 2016-08-15 | $218.89 | $219.50 | $218.88 | $219.09 | $196.77 | 49,813,500 |
| 2016-08-12 | $218.29 | $218.71 | $217.99 | $218.46 | $196.21 | 61,313,500 |
| 2016-08-11 | $218.26 | $218.94 | $217.95 | $218.65 | $196.38 | 72,504,300 |
| 2016-08-10 | $218.31 | $218.40 | $217.23 | $217.64 | $195.47 | 57,941,100 |
| 2016-08-09 | $218.13 | $218.76 | $217.80 | $218.18 | $195.96 | 51,251,700 |
| 2016-08-08 | $218.40 | $218.52 | $217.74 | $218.05 | $195.84 | 39,906,500 |
| 2016-08-05 | $216.41 | $218.23 | $216.41 | $218.18 | $195.96 | 71,892,200 |
| 2016-08-04 | $216.31 | $216.78 | $214.25 | $216.41 | $194.37 | 46,585,500 |
| 2016-08-03 | $215.48 | $216.25 | $215.13 | $216.18 | $194.16 | 53,993,600 |
| 2016-08-02 | $216.65 | $216.83 | $214.57 | $215.55 | $193.59 | 92,295,500 |
| 2016-08-01 | $217.19 | $217.65 | $216.41 | $216.94 | $194.84 | 73,311,400 |
| 2016-07-29 | $216.46 | $217.54 | $216.13 | $217.12 | $195.00 | 79,519,400 |
| 2016-07-28 | $216.29 | $217.11 | $215.75 | $216.77 | $194.69 | 65,035,700 |
| 2016-07-27 | $217.19 | $217.27 | $215.62 | $216.52 | $194.47 | 84,083,900 |
| 2016-07-26 | $216.53 | $217.17 | $215.76 | $216.75 | $194.67 | 70,080,500 |
| 2016-07-25 | $217.00 | $217.06 | $215.97 | $216.65 | $194.58 | 55,873,100 |
| 2016-07-22 | $216.41 | $217.30 | $216.10 | $217.24 | $195.11 | 62,787,500 |
| 2016-07-21 | $216.96 | $217.22 | $215.75 | $216.27 | $194.24 | 67,777,300 |
| 2016-07-20 | $216.19 | $217.37 | $216.19 | $217.09 | $194.98 | 58,159,500 |
| 2016-07-19 | $215.92 | $216.23 | $215.63 | $216.19 | $194.17 | 54,345,700 |
| 2016-07-18 | $215.97 | $216.60 | $215.67 | $216.41 | $194.37 | 58,725,900 |
| 2016-07-15 | $216.78 | $217.01 | $215.31 | $215.83 | $193.85 | 107,155,400 |
| 2016-07-14 | $216.40 | $216.67 | $215.66 | $216.12 | $194.11 | 91,230,900 |
| 2016-07-13 | $215.44 | $215.45 | $214.35 | $214.92 | $193.03 | 87,324,100 |
| 2016-07-12 | $214.53 | $215.30 | $213.43 | $214.95 | $193.06 | 101,275,600 |
| 2016-07-11 | $213.19 | $214.07 | $212.95 | $213.40 | $191.66 | 73,633,900 |
| 2016-07-08 | $211.05 | $212.94 | $210.78 | $212.65 | $190.99 | 133,971,000 |
| 2016-07-07 | $209.87 | $210.65 | $208.63 | $209.53 | $188.19 | 85,593,800 |
| 2016-07-06 | $207.83 | $209.80 | $207.06 | $209.66 | $188.30 | 96,021,500 |
| 2016-07-05 | $208.95 | $209.08 | $207.71 | $208.41 | $187.18 | 109,803,700 |
| 2016-07-01 | $209.48 | $210.49 | $209.29 | $209.92 | $188.54 | 106,055,300 |
| 2016-06-30 | $207.21 | $209.54 | $206.56 | $209.48 | $188.14 | 165,021,900 |
| 2016-06-29 | $204.84 | $206.93 | $204.72 | $206.66 | $185.61 | 137,328,600 |
| 2016-06-28 | $201.48 | $203.23 | $201.12 | $203.20 | $182.50 | 159,382,400 |
| 2016-06-27 | $201.59 | $201.60 | $198.65 | $199.60 | $179.27 | 230,775,800 |
| 2016-06-24 | $203.63 | $210.85 | $202.72 | $203.24 | $182.54 | 333,444,400 |
| 2016-06-23 | $209.81 | $210.87 | $209.27 | $210.81 | $189.34 | 102,731,400 |
| 2016-06-22 | $208.65 | $209.50 | $207.93 | $208.10 | $186.90 | 95,560,500 |
| 2016-06-21 | $208.30 | $208.92 | $207.78 | $208.44 | $187.21 | 72,461,700 |
| 2016-06-20 | $208.82 | $209.61 | $207.75 | $207.85 | $186.68 | 82,789,600 |
| 2016-06-17 | $207.17 | $207.20 | $205.75 | $206.52 | $185.48 | 117,055,700 |
| 2016-06-16 | $207.75 | $208.57 | $205.59 | $208.37 | $186.17 | 149,533,100 |
| 2016-06-15 | $208.04 | $209.36 | $207.53 | $207.75 | $185.62 | 109,124,500 |
| 2016-06-14 | $208.00 | $208.74 | $206.92 | $208.04 | $185.88 | 125,059,300 |
| 2016-06-13 | $209.36 | $210.37 | $208.35 | $208.45 | $186.24 | 117,751,200 |
| 2016-06-10 | $210.46 | $210.86 | $209.43 | $210.07 | $187.69 | 113,829,200 |
| 2016-06-09 | $211.51 | $212.22 | $211.19 | $212.08 | $189.49 | 73,786,900 |
| 2016-06-08 | $211.84 | $212.52 | $211.69 | $212.37 | $189.75 | 66,170,900 |
| 2016-06-07 | $211.53 | $212.34 | $211.50 | $211.68 | $189.13 | 60,974,800 |
| 2016-06-06 | $210.70 | $211.77 | $210.51 | $211.35 | $188.84 | 64,887,000 |
| 2016-06-03 | $210.25 | $210.69 | $208.86 | $210.28 | $187.88 | 101,757,100 |
| 2016-06-02 | $209.80 | $210.93 | $209.24 | $210.91 | $188.44 | 63,044,700 |
| 2016-06-01 | $209.12 | $210.48 | $208.89 | $210.27 | $187.87 | 69,936,200 |
| 2016-05-31 | $210.56 | $210.69 | $209.18 | $209.84 | $187.49 | 109,879,400 |
| 2016-05-27 | $209.53 | $210.25 | $209.47 | $210.24 | $187.84 | 59,329,000 |
| 2016-05-26 | $209.44 | $209.71 | $208.97 | $209.34 | $187.04 | 55,280,700 |
| 2016-05-25 | $208.67 | $209.77 | $207.87 | $209.28 | $186.99 | 76,621,400 |
| 2016-05-24 | $206.17 | $208.24 | $206.14 | $207.87 | $185.73 | 93,537,800 |
| 2016-05-23 | $205.51 | $205.84 | $204.99 | $205.21 | $183.35 | 58,682,600 |
| 2016-05-20 | $204.92 | $206.10 | $204.86 | $205.49 | $183.60 | 104,990,400 |
| 2016-05-19 | $204.06 | $204.54 | $202.78 | $204.20 | $182.45 | 115,430,500 |
| 2016-05-18 | $204.44 | $206.30 | $203.63 | $204.91 | $183.08 | 120,062,100 |
| 2016-05-17 | $206.46 | $206.80 | $204.23 | $204.85 | $183.03 | 114,924,900 |
| 2016-05-16 | $204.96 | $207.34 | $204.89 | $206.78 | $184.75 | 77,486,800 |
| 2016-05-13 | $206.21 | $206.86 | $204.38 | $204.76 | $182.95 | 96,474,600 |
| 2016-05-12 | $207.29 | $207.49 | $205.37 | $206.56 | $184.56 | 89,586,300 |
| 2016-05-11 | $207.91 | $208.54 | $206.50 | $206.50 | $184.50 | 81,727,000 |
| 2016-05-10 | $206.72 | $208.47 | $206.64 | $208.45 | $186.24 | 77,472,200 |
| 2016-05-09 | $205.57 | $206.40 | $205.36 | $205.89 | $183.96 | 74,374,900 |
| 2016-05-06 | $204.06 | $205.77 | $203.88 | $205.72 | $183.81 | 83,784,900 |
| 2016-05-05 | $205.56 | $205.98 | $204.47 | $204.97 | $183.14 | 67,619,200 |
| 2016-05-04 | $204.99 | $205.85 | $204.42 | $205.01 | $183.17 | 92,243,800 |
| 2016-05-03 | $206.52 | $206.80 | $205.28 | $206.16 | $184.20 | 101,267,500 |
| 2016-05-02 | $206.92 | $208.18 | $206.41 | $207.97 | $185.82 | 62,188,000 |
| 2016-04-29 | $206.72 | $207.13 | $205.03 | $206.33 | $184.35 | 142,424,100 |
| 2016-04-28 | $208.46 | $209.76 | $206.96 | $207.45 | $185.35 | 97,216,200 |
| 2016-04-27 | $208.47 | $209.81 | $208.05 | $209.35 | $187.05 | 77,329,400 |
| 2016-04-26 | $209.04 | $209.52 | $208.36 | $208.92 | $186.66 | 75,864,200 |
| 2016-04-25 | $208.26 | $208.66 | $207.54 | $208.61 | $186.39 | 66,166,500 |
| 2016-04-22 | $208.55 | $209.29 | $207.91 | $208.97 | $186.71 | 99,251,700 |
| 2016-04-21 | $210.12 | $210.25 | $208.65 | $208.97 | $186.71 | 85,695,000 |
| 2016-04-20 | $209.95 | $210.92 | $209.39 | $210.10 | $187.72 | 81,100,300 |
| 2016-04-19 | $209.74 | $210.20 | $208.94 | $209.90 | $187.54 | 88,316,100 |
| 2016-04-18 | $207.78 | $209.28 | $207.00 | $209.24 | $186.95 | 75,277,700 |
| 2016-04-15 | $208.01 | $208.17 | $207.40 | $207.78 | $185.65 | 75,761,600 |
| 2016-04-14 | $208.07 | $208.60 | $207.60 | $208.01 | $185.85 | 65,212,900 |
| 2016-04-13 | $207.00 | $208.10 | $206.84 | $208.00 | $185.84 | 96,336,400 |
| 2016-04-12 | $204.22 | $206.25 | $203.70 | $205.92 | $183.98 | 115,350,600 |
| 2016-04-11 | $205.25 | $206.07 | $203.91 | $204.02 | $182.29 | 83,757,500 |
| 2016-04-08 | $205.34 | $205.85 | $203.87 | $204.50 | $182.72 | 95,040,600 |
| 2016-04-07 | $205.14 | $205.56 | $203.09 | $203.95 | $182.22 | 113,859,000 |
| 2016-04-06 | $204.19 | $206.49 | $203.98 | $206.42 | $184.43 | 91,839,800 |
| 2016-04-05 | $204.67 | $206.26 | $203.89 | $204.19 | $182.44 | 99,662,200 |
| 2016-04-04 | $206.83 | $207.07 | $205.89 | $206.25 | $184.28 | 63,497,000 |
| 2016-04-01 | $204.35 | $207.14 | $203.98 | $206.92 | $184.88 | 114,423,500 |
| 2016-03-31 | $205.91 | $206.41 | $205.33 | $205.52 | $183.63 | 94,584,100 |
| 2016-03-30 | $206.30 | $206.87 | $205.59 | $206.02 | $184.07 | 86,365,300 |
| 2016-03-29 | $202.76 | $205.25 | $202.40 | $205.12 | $183.27 | 92,922,900 |
| 2016-03-28 | $203.61 | $203.86 | $202.71 | $203.24 | $181.59 | 62,408,200 |
| 2016-03-24 | $202.00 | $203.16 | $201.74 | $203.12 | $181.48 | 84,360,900 |
| 2016-03-23 | $204.11 | $204.33 | $203.01 | $203.21 | $181.56 | 81,052,500 |
| 2016-03-22 | $203.76 | $205.23 | $203.57 | $204.56 | $182.77 | 97,471,900 |
| 2016-03-21 | $204.07 | $204.94 | $203.80 | $204.67 | $182.87 | 72,926,700 |
| 2016-03-18 | $204.17 | $204.78 | $203.80 | $204.38 | $182.61 | 138,372,400 |
| 2016-03-17 | $203.24 | $205.23 | $202.77 | $204.63 | $181.90 | 134,278,500 |
| 2016-03-16 | $201.60 | $203.82 | $201.55 | $203.34 | $180.75 | 129,303,200 |
| 2016-03-15 | $201.36 | $202.53 | $201.05 | $202.17 | $179.71 | 93,169,100 |
| 2016-03-14 | $202.16 | $203.04 | $201.77 | $202.50 | $180.00 | 73,612,000 |
| 2016-03-11 | $201.26 | $202.81 | $199.52 | $202.76 | $180.24 | 137,964,500 |
| 2016-03-10 | $199.96 | $201.07 | $197.38 | $199.54 | $177.37 | 156,838,700 |
| 2016-03-09 | $199.36 | $199.79 | $198.43 | $199.38 | $177.23 | 94,801,200 |
| 2016-03-08 | $199.32 | $199.92 | $198.21 | $198.40 | $176.36 | 123,974,900 |
| 2016-03-07 | $199.34 | $201.07 | $199.25 | $200.59 | $178.31 | 100,219,000 |
| 2016-03-04 | $200.01 | $201.35 | $199.03 | $200.43 | $178.16 | 129,293,600 |
| 2016-03-03 | $198.79 | $199.80 | $198.11 | $199.78 | $177.59 | 95,172,200 |
| 2016-03-02 | $197.74 | $199.06 | $197.25 | $199.00 | $176.89 | 102,415,000 |
| 2016-03-01 | $195.01 | $198.21 | $194.45 | $198.11 | $176.10 | 141,799,700 |
| 2016-02-29 | $195.11 | $196.23 | $193.33 | $193.56 | $172.06 | 125,918,100 |
| 2016-02-26 | $196.57 | $196.68 | $194.90 | $195.09 | $173.42 | 129,833,700 |
| 2016-02-25 | $193.73 | $195.55 | $192.83 | $195.54 | $173.82 | 110,728,300 |
| 2016-02-24 | $190.63 | $193.53 | $189.32 | $193.20 | $171.74 | 150,812,200 |
| 2016-02-23 | $194.00 | $194.32 | $192.18 | $192.32 | $170.96 | 111,455,300 |
| 2016-02-22 | $193.87 | $194.95 | $193.79 | $194.78 | $173.14 | 103,640,300 |
| 2016-02-19 | $191.17 | $192.18 | $190.45 | $192.00 | $170.67 | 114,793,000 |
| 2016-02-18 | $193.20 | $193.27 | $191.72 | $192.09 | $170.75 | 102,343,000 |
| 2016-02-17 | $191.16 | $193.32 | $191.01 | $192.88 | $171.45 | 136,009,500 |
| 2016-02-16 | $188.77 | $189.81 | $187.63 | $189.78 | $168.70 | 120,250,700 |
| 2016-02-12 | $184.96 | $186.65 | $183.96 | $186.63 | $165.90 | 127,632,400 |
| 2016-02-11 | $182.34 | $184.10 | $181.09 | $182.86 | $162.55 | 219,058,900 |
| 2016-02-10 | $186.41 | $188.34 | $185.12 | $185.27 | $164.69 | 148,214,100 |
| 2016-02-09 | $183.36 | $186.94 | $183.20 | $185.43 | $164.83 | 184,513,100 |
| 2016-02-08 | $185.77 | $186.12 | $182.80 | $185.42 | $164.82 | 191,526,700 |
| 2016-02-05 | $190.99 | $191.67 | $187.20 | $187.95 | $167.07 | 180,788,300 |
| 2016-02-04 | $190.71 | $192.75 | $189.96 | $191.60 | $170.32 | 139,531,800 |
| 2016-02-03 | $191.41 | $191.78 | $187.10 | $191.30 | $170.05 | 205,054,900 |
| 2016-02-02 | $191.96 | $191.97 | $189.54 | $190.16 | $169.04 | 182,564,900 |
| 2016-02-01 | $192.53 | $194.58 | $191.84 | $193.65 | $172.14 | 136,061,600 |
| 2016-01-29 | $190.02 | $193.88 | $189.88 | $193.72 | $172.20 | 210,529,300 |
| 2016-01-28 | $189.96 | $190.20 | $187.16 | $189.11 | $168.10 | 143,798,800 |
| 2016-01-27 | $189.58 | $191.56 | $187.06 | $188.13 | $167.23 | 185,681,700 |
| 2016-01-26 | $188.42 | $190.53 | $188.02 | $190.20 | $169.07 | 141,036,800 |
| 2016-01-25 | $189.92 | $190.15 | $187.41 | $187.64 | $166.80 | 130,371,700 |
| 2016-01-22 | $189.78 | $190.76 | $188.88 | $190.52 | $169.36 | 168,319,600 |
| 2016-01-21 | $186.21 | $188.87 | $184.64 | $186.69 | $165.95 | 195,772,900 |
| 2016-01-20 | $185.03 | $187.50 | $181.02 | $185.65 | $165.03 | 286,547,800 |
| 2016-01-19 | $189.96 | $190.11 | $186.20 | $188.06 | $167.17 | 195,244,400 |
| 2016-01-15 | $186.77 | $188.76 | $185.52 | $187.81 | $166.95 | 314,240,200 |
| 2016-01-14 | $189.55 | $193.26 | $187.66 | $191.93 | $170.61 | 240,795,600 |
| 2016-01-13 | $194.45 | $194.86 | $188.38 | $188.83 | $167.85 | 221,168,900 |
| 2016-01-12 | $193.82 | $194.55 | $191.14 | $193.66 | $172.15 | 172,330,500 |
| 2016-01-11 | $193.01 | $193.41 | $189.82 | $192.11 | $170.77 | 187,941,300 |
| 2016-01-08 | $195.19 | $195.85 | $191.58 | $191.92 | $170.60 | 209,817,200 |
| 2016-01-07 | $195.33 | $197.44 | $193.59 | $194.05 | $172.49 | 213,436,100 |
| 2016-01-06 | $198.34 | $200.06 | $197.60 | $198.82 | $176.73 | 152,112,600 |
| 2016-01-05 | $201.40 | $201.90 | $200.05 | $201.36 | $178.99 | 110,845,800 |
| 2016-01-04 | $200.49 | $201.03 | $198.59 | $201.02 | $178.69 | 222,353,500 |
| 2015-12-31 | $205.13 | $205.89 | $203.87 | $203.87 | $181.22 | 114,877,859 |
| 2015-12-30 | $207.11 | $207.21 | $205.76 | $205.93 | $183.05 | 63,317,679 |
| 2015-12-29 | $206.51 | $207.79 | $206.47 | $207.40 | $184.36 | 92,640,672 |
| 2015-12-28 | $204.86 | $205.26 | $203.94 | $205.21 | $182.41 | 65,899,939 |
| 2015-12-24 | $205.72 | $206.33 | $205.42 | $205.68 | $182.83 | 48,542,150 |
| 2015-12-23 | $204.69 | $206.07 | $204.58 | $206.02 | $183.13 | 110,987,228 |
| 2015-12-22 | $202.72 | $203.85 | $201.55 | $203.50 | $180.89 | 111,026,246 |
| 2015-12-21 | $201.41 | $201.88 | $200.09 | $201.67 | $179.27 | 99,094,290 |
| 2015-12-18 | $202.77 | $202.93 | $199.83 | $200.02 | $177.80 | 251,393,535 |
| 2015-12-17 | $208.40 | $208.48 | $204.84 | $204.86 | $181.01 | 173,092,476 |
| 2015-12-16 | $206.37 | $208.39 | $204.80 | $208.03 | $183.81 | 197,017,008 |
| 2015-12-15 | $204.70 | $206.11 | $202.87 | $205.03 | $181.16 | 154,069,569 |
| 2015-12-14 | $202.07 | $203.05 | $199.95 | $202.90 | $179.27 | 182,385,177 |
| 2015-12-11 | $203.35 | $204.14 | $201.51 | $201.88 | $178.37 | 211,125,329 |
| 2015-12-10 | $205.42 | $207.43 | $205.14 | $205.87 | $181.90 | 116,128,884 |
| 2015-12-09 | $206.19 | $208.68 | $204.18 | $205.34 | $181.43 | 162,401,537 |
| 2015-12-08 | $206.49 | $208.29 | $205.78 | $206.95 | $182.85 | 103,372,367 |
| 2015-12-07 | $209.23 | $209.73 | $207.20 | $208.35 | $184.09 | 102,027,111 |
| 2015-12-04 | $205.61 | $209.97 | $205.61 | $209.62 | $185.21 | 192,913,879 |
| 2015-12-03 | $208.83 | $209.15 | $204.75 | $205.61 | $181.67 | 166,224,154 |
| 2015-12-02 | $210.62 | $211.00 | $208.23 | $208.53 | $184.25 | 108,441,259 |
| 2015-12-01 | $209.44 | $210.82 | $209.11 | $210.68 | $186.15 | 97,858,418 |
| 2015-11-30 | $209.75 | $209.89 | $208.56 | $208.69 | $184.39 | 112,822,700 |
| 2015-11-27 | $209.43 | $209.80 | $208.86 | $209.56 | $185.16 | 37,317,779 |
| 2015-11-25 | $209.50 | $209.74 | $209.01 | $209.32 | $184.95 | 51,980,062 |
| 2015-11-24 | $207.87 | $209.83 | $207.41 | $209.35 | $184.97 | 98,874,365 |
| 2015-11-23 | $209.38 | $209.98 | $208.52 | $209.07 | $184.73 | 64,931,172 |
| 2015-11-20 | $209.45 | $210.12 | $208.86 | $209.31 | $184.94 | 94,011,519 |
| 2015-11-19 | $208.59 | $209.05 | $208.20 | $208.55 | $184.27 | 88,220,465 |
| 2015-11-18 | $206.04 | $208.90 | $205.99 | $208.73 | $184.43 | 121,342,544 |
| 2015-11-17 | $205.99 | $207.04 | $204.88 | $205.47 | $181.54 | 121,123,744 |
| 2015-11-16 | $202.32 | $205.69 | $202.18 | $205.62 | $181.68 | 117,645,231 |
| 2015-11-13 | $204.35 | $204.67 | $202.44 | $202.54 | $178.96 | 153,577,050 |
| 2015-11-12 | $206.50 | $207.06 | $204.82 | $204.84 | $180.99 | 121,315,200 |
| 2015-11-11 | $208.88 | $208.94 | $207.66 | $207.74 | $183.55 | 67,845,971 |
| 2015-11-10 | $207.51 | $208.60 | $207.19 | $208.56 | $184.27 | 75,874,602 |
| 2015-11-09 | $209.31 | $209.49 | $206.95 | $208.08 | $183.85 | 131,008,660 |
| 2015-11-06 | $209.74 | $210.32 | $208.46 | $210.04 | $185.58 | 110,471,473 |
| 2015-11-05 | $210.43 | $210.98 | $209.09 | $210.15 | $185.68 | 78,408,744 |
| 2015-11-04 | $211.35 | $211.50 | $209.72 | $210.38 | $185.88 | 96,224,477 |
| 2015-11-03 | $209.97 | $211.66 | $209.70 | $211.00 | $186.43 | 95,246,052 |
| 2015-11-02 | $208.32 | $210.62 | $208.17 | $210.39 | $185.89 | 86,270,811 |
| 2015-10-30 | $209.06 | $209.44 | $207.74 | $207.93 | $183.72 | 131,076,942 |
| 2015-10-29 | $208.35 | $209.27 | $208.21 | $208.89 | $184.57 | 90,525,498 |
| 2015-10-28 | $207.00 | $208.98 | $206.21 | $208.94 | $184.61 | 135,906,725 |
| 2015-10-27 | $206.20 | $207.00 | $205.79 | $206.57 | $182.52 | 77,905,770 |
| 2015-10-26 | $207.30 | $207.37 | $206.56 | $206.99 | $182.89 | 69,032,965 |
| 2015-10-23 | $207.25 | $207.95 | $206.30 | $207.52 | $183.36 | 144,442,340 |
| 2015-10-22 | $202.98 | $205.51 | $201.85 | $205.21 | $181.31 | 174,911,723 |
| 2015-10-21 | $203.61 | $203.79 | $201.65 | $201.85 | $178.35 | 102,038,033 |
| 2015-10-20 | $202.85 | $203.84 | $202.55 | $203.11 | $179.46 | 78,448,484 |
| 2015-10-19 | $202.50 | $203.37 | $202.13 | $203.37 | $179.69 | 76,523,897 |
| 2015-10-16 | $202.83 | $203.29 | $201.92 | $203.27 | $179.60 | 114,580,052 |
| 2015-10-15 | $200.08 | $202.36 | $199.64 | $202.35 | $178.79 | 134,142,195 |
| 2015-10-14 | $200.18 | $200.87 | $198.94 | $199.29 | $176.08 | 99,106,161 |
| 2015-10-13 | $200.65 | $202.16 | $200.05 | $200.25 | $176.93 | 88,038,718 |
| 2015-10-12 | $201.42 | $201.76 | $200.91 | $201.52 | $178.05 | 56,395,585 |
| 2015-10-09 | $201.38 | $201.90 | $200.58 | $201.33 | $177.89 | 107,069,240 |
| 2015-10-08 | $198.95 | $201.55 | $198.59 | $201.21 | $177.78 | 153,055,231 |
| 2015-10-07 | $198.90 | $199.83 | $197.48 | $199.41 | $176.19 | 124,307,295 |
| 2015-10-06 | $198.31 | $198.98 | $197.00 | $197.79 | $174.76 | 110,274,530 |
| 2015-10-05 | $196.46 | $198.74 | $196.33 | $198.47 | $175.36 | 126,320,842 |
| 2015-10-02 | $189.77 | $195.03 | $189.12 | $195.00 | $172.29 | 211,003,342 |
| 2015-10-01 | $192.08 | $192.49 | $189.82 | $192.13 | $169.76 | 131,078,964 |
| 2015-09-30 | $190.37 | $191.83 | $189.44 | $191.59 | $169.28 | 163,452,044 |
| 2015-09-29 | $188.27 | $189.74 | $186.93 | $188.08 | $166.18 | 159,045,572 |
| 2015-09-28 | $191.78 | $191.91 | $187.64 | $187.91 | $166.03 | 178,515,871 |
| 2015-09-25 | $194.64 | $195.00 | $191.81 | $192.87 | $170.41 | 155,054,777 |
| 2015-09-24 | $192.15 | $193.45 | $190.56 | $192.93 | $170.46 | 159,378,840 |
| 2015-09-23 | $194.11 | $194.67 | $192.91 | $193.60 | $171.06 | 92,790,620 |
| 2015-09-22 | $193.88 | $194.46 | $192.56 | $193.90 | $171.32 | 153,890,876 |
| 2015-09-21 | $196.44 | $197.68 | $195.21 | $196.44 | $173.57 | 105,726,209 |
| 2015-09-18 | $195.71 | $198.68 | $194.96 | $195.36 | $172.61 | 223,657,456 |
| 2015-09-17 | $200.02 | $202.89 | $199.28 | $199.70 | $175.52 | 276,046,618 |
| 2015-09-16 | $198.82 | $200.41 | $198.41 | $200.14 | $175.90 | 99,581,557 |
| 2015-09-15 | $196.61 | $198.99 | $195.96 | $198.45 | $174.42 | 113,806,176 |
| 2015-09-14 | $196.95 | $197.01 | $195.43 | $195.98 | $172.25 | 79,451,983 |
| 2015-09-11 | $195.38 | $196.82 | $194.53 | $196.74 | $172.92 | 119,691,212 |
| 2015-09-10 | $194.56 | $197.22 | $194.25 | $195.85 | $172.13 | 158,611,063 |
| 2015-09-09 | $199.32 | $199.47 | $194.35 | $194.76 | $171.18 | 149,347,735 |
| 2015-09-08 | $195.94 | $197.61 | $195.17 | $197.46 | $173.55 | 116,025,739 |
| 2015-09-04 | $192.85 | $193.86 | $191.61 | $192.59 | $169.27 | 207,080,961 |
| 2015-09-03 | $196.26 | $198.05 | $194.96 | $195.65 | $171.96 | 152,087,836 |
S&P 500 ETF TRUST ETF (SPY) News Headlines
.jpg)
A lower-cost way to play the S&P 500's run to 5,000
The S&P 500 once again closed at a new all-time high, achingly close to 5,000 for those enamored of nice round numbers.
cnbc.com Feb. 8, 2024.jpg)
A lower cost way to ride the S&P 500 if it keeps rallying to 5,100
New all-time highs have the market bulls prancing as the first six weeks of 2024 have proven fruitful for those invested. Here's a lower-cost trade t…
cnbc.com Feb. 9, 2024.jpg)
The rally is showing signs of exhaustion. How to protect your portfolio if a decline is coming
As markets pause ahead of this week's inflation numbers, Tony Zhang believes it is now worth taking out portfolio protection by simply buying puts.
cnbc.com Feb. 28, 2024Recent S&P 500 ETF TRUST ETF (SPY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to S&P 500 ETF TRUST ETF (SPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |