Sempra Energy (SRE) Exchange: NYSE
Data as of June 30, 2025
$75.77 ($0.41) 0.54%
Sempra Energy - Daily Information
Click for more stock information on Sempra Energy.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $75.30 |
| Previous Close | $75.77 |
| High | $75.83 |
| Low | $74.95 |
| Adjusted Open | $75.30 |
| Previous Adjusted Close | $75.77 |
| Adjusted High | $75.83 |
| Adjusted Low | $74.95 |
About Sempra Energy (SRE)
Sempra Energy is a multi-billion dollar energy and infrastructure company with operations located across the United States and six countries overseas. Sempra was founded in 1998 and has since grown to become one of the worldâs leading energy infrastructure companies with a market capitalization of over $36.7 billion and a total enterprise value of more than $106 billion. Sempra has diversified operations including natural gas distribution and storage, electric transmission, energy trading, and renewable energy production. The company owns and operates more than 40,000 miles of gas transmission and storage pipelines, nearly 130,000 miles of electric transmission lines, and more than 3,900 megawatts of renewable generation.
Invest in Sempra Energy (SRE)
Historical Stock Data for Sempra Energy (SRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $75.30 | $75.83 | $74.95 | $75.77 | $75.77 | 3,792,894 |
| 2025-06-27 | $75.08 | $75.90 | $74.75 | $75.36 | $75.36 | 4,797,868 |
| 2025-06-26 | $74.46 | $74.95 | $73.61 | $74.94 | $74.94 | 5,365,446 |
| 2025-06-25 | $75.58 | $75.90 | $74.78 | $75.02 | $74.38 | 2,443,576 |
| 2025-06-24 | $75.79 | $76.37 | $75.39 | $76.09 | $75.44 | 3,358,737 |
| 2025-06-23 | $74.40 | $75.87 | $74.18 | $75.79 | $75.14 | 5,506,220 |
| 2025-06-20 | $74.60 | $75.36 | $73.92 | $74.06 | $73.43 | 10,288,147 |
| 2025-06-18 | $74.20 | $75.07 | $73.83 | $74.39 | $73.76 | 3,257,822 |
| 2025-06-17 | $73.49 | $74.28 | $73.06 | $74.08 | $73.45 | 4,107,268 |
| 2025-06-16 | $74.83 | $75.05 | $73.39 | $73.78 | $73.15 | 3,553,127 |
| 2025-06-13 | $76.06 | $76.28 | $73.59 | $74.08 | $73.45 | 3,855,158 |
| 2025-06-12 | $75.68 | $76.31 | $75.55 | $76.23 | $75.58 | 2,698,824 |
| 2025-06-11 | $76.07 | $76.45 | $75.59 | $75.98 | $75.33 | 3,042,299 |
| 2025-06-10 | $74.93 | $76.17 | $74.84 | $75.97 | $75.32 | 3,772,683 |
| 2025-06-09 | $76.74 | $77.09 | $74.43 | $74.69 | $74.05 | 6,237,221 |
| 2025-06-06 | $76.61 | $76.90 | $75.84 | $76.85 | $76.19 | 2,882,702 |
| 2025-06-05 | $76.45 | $76.72 | $75.75 | $75.95 | $75.30 | 2,616,908 |
| 2025-06-04 | $77.64 | $77.75 | $76.36 | $76.43 | $75.78 | 3,170,689 |
| 2025-06-03 | $78.00 | $78.01 | $76.71 | $77.79 | $77.13 | 3,455,066 |
| 2025-06-02 | $77.88 | $78.59 | $77.50 | $78.02 | $77.35 | 3,249,968 |
| 2025-05-30 | $77.51 | $78.81 | $77.37 | $78.59 | $78.59 | 8,481,651 |
| 2025-05-29 | $77.55 | $77.97 | $77.11 | $77.95 | $77.95 | 2,308,649 |
| 2025-05-28 | $78.78 | $79.24 | $77.02 | $77.50 | $77.50 | 3,125,084 |
| 2025-05-27 | $78.79 | $79.25 | $78.00 | $78.91 | $78.91 | 2,903,012 |
| 2025-05-23 | $76.79 | $77.78 | $76.14 | $77.69 | $77.69 | 3,272,595 |
| 2025-05-22 | $76.41 | $77.17 | $75.72 | $76.75 | $76.75 | 3,269,678 |
| 2025-05-21 | $78.00 | $78.57 | $76.80 | $76.83 | $76.83 | 3,521,614 |
| 2025-05-20 | $78.76 | $78.98 | $78.10 | $78.23 | $78.23 | 3,435,091 |
| 2025-05-19 | $77.39 | $78.47 | $77.12 | $78.43 | $78.43 | 4,004,611 |
| 2025-05-16 | $76.67 | $77.68 | $76.01 | $77.61 | $77.61 | 3,336,956 |
| 2025-05-15 | $75.00 | $76.68 | $75.00 | $76.47 | $76.47 | 2,895,887 |
| 2025-05-14 | $75.08 | $75.09 | $73.33 | $74.86 | $74.86 | 4,989,286 |
| 2025-05-13 | $75.47 | $76.60 | $75.04 | $75.13 | $75.13 | 4,250,240 |
| 2025-05-12 | $76.14 | $76.14 | $74.81 | $75.67 | $75.67 | 4,194,128 |
| 2025-05-09 | $75.26 | $76.34 | $74.84 | $75.42 | $75.42 | 3,066,382 |
| 2025-05-08 | $75.90 | $77.59 | $75.56 | $75.77 | $75.77 | 4,032,003 |
| 2025-05-07 | $74.86 | $76.30 | $74.52 | $75.86 | $75.86 | 4,619,246 |
| 2025-05-06 | $75.04 | $76.05 | $74.45 | $75.07 | $75.07 | 3,109,091 |
| 2025-05-05 | $75.10 | $75.74 | $74.55 | $75.36 | $75.36 | 3,187,983 |
| 2025-05-02 | $75.10 | $76.04 | $74.81 | $75.47 | $75.47 | 2,830,809 |
| 2025-05-01 | $74.38 | $75.22 | $73.44 | $74.70 | $74.70 | 3,306,042 |
| 2025-04-30 | $74.94 | $75.08 | $72.99 | $74.27 | $74.27 | 4,419,798 |
| 2025-04-29 | $75.31 | $76.06 | $75.14 | $75.35 | $75.35 | 3,507,527 |
| 2025-04-28 | $74.79 | $75.92 | $74.31 | $75.60 | $75.60 | 4,817,860 |
| 2025-04-25 | $74.54 | $75.23 | $74.21 | $74.68 | $74.68 | 4,122,954 |
| 2025-04-24 | $73.21 | $74.76 | $72.71 | $74.52 | $74.52 | 4,021,546 |
| 2025-04-23 | $73.06 | $74.25 | $72.56 | $73.31 | $73.31 | 4,060,522 |
| 2025-04-22 | $71.35 | $72.45 | $70.95 | $72.31 | $72.31 | 4,966,533 |
| 2025-04-21 | $70.53 | $71.07 | $69.08 | $70.46 | $70.46 | 5,086,228 |
| 2025-04-17 | $70.76 | $71.96 | $70.22 | $71.12 | $71.12 | 3,595,056 |
| 2025-04-16 | $69.98 | $71.26 | $69.70 | $70.39 | $70.39 | 3,027,796 |
| 2025-04-15 | $69.87 | $70.53 | $69.66 | $70.22 | $70.22 | 3,187,336 |
| 2025-04-14 | $69.19 | $70.14 | $68.58 | $69.73 | $69.73 | 3,704,523 |
| 2025-04-11 | $67.03 | $68.62 | $65.65 | $68.31 | $68.31 | 4,169,531 |
| 2025-04-10 | $67.15 | $67.87 | $65.07 | $66.90 | $66.90 | 6,830,427 |
| 2025-04-09 | $63.39 | $68.31 | $62.38 | $68.06 | $68.06 | 5,983,914 |
| 2025-04-08 | $65.85 | $66.50 | $62.66 | $63.78 | $63.78 | 5,639,348 |
| 2025-04-07 | $64.60 | $66.42 | $61.90 | $63.91 | $63.91 | 9,770,573 |
| 2025-04-04 | $70.23 | $70.45 | $65.36 | $65.88 | $65.88 | 6,652,246 |
| 2025-04-03 | $72.16 | $73.42 | $70.65 | $70.73 | $70.73 | 6,681,250 |
| 2025-04-02 | $71.12 | $73.11 | $71.12 | $72.84 | $72.84 | 4,726,853 |
| 2025-04-01 | $71.09 | $71.68 | $70.35 | $71.56 | $71.56 | 5,649,824 |
| 2025-03-31 | $69.95 | $71.64 | $69.74 | $71.36 | $71.36 | 5,007,497 |
| 2025-03-28 | $70.48 | $70.50 | $69.62 | $69.73 | $69.73 | 3,114,286 |
| 2025-03-27 | $70.50 | $70.72 | $69.92 | $70.06 | $70.06 | 4,412,653 |
| 2025-03-26 | $69.35 | $70.98 | $69.30 | $70.77 | $70.77 | 5,304,636 |
| 2025-03-25 | $70.26 | $70.26 | $68.77 | $69.11 | $69.11 | 4,456,152 |
| 2025-03-24 | $70.01 | $70.76 | $69.71 | $70.26 | $70.26 | 4,073,989 |
| 2025-03-21 | $69.72 | $70.22 | $69.17 | $69.54 | $69.54 | 7,064,382 |
| 2025-03-20 | $70.19 | $70.89 | $69.69 | $70.00 | $70.00 | 6,075,079 |
| 2025-03-19 | $70.91 | $71.20 | $70.33 | $71.09 | $70.44 | 5,920,449 |
| 2025-03-18 | $70.45 | $71.33 | $70.11 | $70.75 | $70.10 | 3,915,110 |
| 2025-03-17 | $70.21 | $71.81 | $70.00 | $71.06 | $70.41 | 4,759,431 |
| 2025-03-14 | $68.50 | $70.35 | $67.88 | $70.21 | $69.57 | 5,795,771 |
| 2025-03-13 | $68.48 | $69.38 | $67.60 | $67.85 | $67.85 | 4,649,542 |
| 2025-03-12 | $69.11 | $69.86 | $68.48 | $68.95 | $68.95 | 4,422,150 |
| 2025-03-11 | $69.69 | $70.70 | $68.47 | $68.79 | $68.79 | 6,969,879 |
| 2025-03-10 | $69.10 | $69.72 | $67.46 | $69.47 | $69.47 | 9,161,641 |
| 2025-03-07 | $69.47 | $69.64 | $67.82 | $69.30 | $69.30 | 5,948,382 |
| 2025-03-06 | $71.50 | $71.90 | $69.06 | $69.62 | $69.62 | 5,728,360 |
| 2025-03-05 | $70.75 | $72.14 | $69.33 | $71.90 | $71.90 | 6,661,085 |
| 2025-03-04 | $71.35 | $71.61 | $70.08 | $70.63 | $70.63 | 6,252,540 |
| 2025-03-03 | $71.01 | $72.58 | $70.79 | $71.44 | $71.44 | 4,649,960 |
| 2025-02-28 | $72.63 | $73.04 | $70.57 | $71.57 | $71.57 | 8,874,359 |
| 2025-02-27 | $72.45 | $73.16 | $71.68 | $71.90 | $71.90 | 12,176,641 |
| 2025-02-26 | $70.03 | $74.25 | $68.20 | $72.85 | $72.85 | 15,587,461 |
| 2025-02-25 | $72.38 | $73.44 | $64.89 | $70.64 | $70.64 | 29,513,673 |
| 2025-02-24 | $87.21 | $87.60 | $86.72 | $87.18 | $87.18 | 4,356,302 |
| 2025-02-21 | $85.75 | $87.51 | $85.58 | $87.10 | $87.10 | 4,644,517 |
| 2025-02-20 | $85.10 | $86.33 | $84.17 | $86.01 | $86.01 | 2,293,647 |
| 2025-02-19 | $84.50 | $85.62 | $84.50 | $85.34 | $85.34 | 3,154,951 |
| 2025-02-18 | $84.32 | $85.15 | $84.10 | $84.62 | $84.62 | 3,530,063 |
| 2025-02-14 | $84.17 | $85.07 | $83.85 | $84.10 | $84.10 | 3,603,507 |
| 2025-02-13 | $82.95 | $84.05 | $82.60 | $83.86 | $83.86 | 2,891,363 |
| 2025-02-12 | $82.03 | $83.16 | $82.01 | $82.93 | $82.93 | 3,360,931 |
| 2025-02-11 | $82.25 | $83.79 | $81.63 | $83.43 | $83.43 | 3,019,463 |
| 2025-02-10 | $81.96 | $82.79 | $81.23 | $82.21 | $82.21 | 3,660,006 |
| 2025-02-07 | $82.04 | $82.45 | $81.39 | $81.98 | $81.98 | 2,390,637 |
| 2025-02-06 | $82.83 | $83.00 | $81.76 | $82.08 | $82.08 | 2,400,377 |
| 2025-02-05 | $82.16 | $82.57 | $81.50 | $82.30 | $82.30 | 2,708,367 |
| 2025-02-04 | $82.26 | $83.57 | $81.30 | $81.43 | $81.43 | 3,756,293 |
| 2025-02-03 | $81.74 | $82.71 | $81.12 | $82.59 | $82.59 | 2,589,368 |
| 2025-01-31 | $83.30 | $83.93 | $82.61 | $82.93 | $82.93 | 2,678,900 |
| 2025-01-30 | $82.79 | $83.47 | $82.42 | $83.29 | $83.29 | 2,191,985 |
| 2025-01-29 | $81.83 | $83.00 | $81.83 | $81.98 | $81.98 | 2,699,992 |
| 2025-01-28 | $82.24 | $82.31 | $81.00 | $81.75 | $81.75 | 4,461,875 |
| 2025-01-27 | $82.56 | $83.02 | $80.23 | $82.15 | $82.15 | 6,813,249 |
| 2025-01-24 | $82.26 | $83.31 | $82.26 | $82.71 | $82.71 | 3,573,816 |
| 2025-01-23 | $82.95 | $83.53 | $82.52 | $82.81 | $82.81 | 4,585,990 |
| 2025-01-22 | $86.02 | $86.25 | $82.65 | $82.80 | $82.80 | 4,423,419 |
| 2025-01-21 | $85.85 | $87.12 | $85.44 | $86.51 | $86.51 | 5,333,442 |
| 2025-01-17 | $84.19 | $85.33 | $83.72 | $85.18 | $85.18 | 3,599,226 |
| 2025-01-16 | $82.29 | $84.13 | $82.02 | $83.99 | $83.99 | 7,815,651 |
| 2025-01-15 | $79.42 | $83.19 | $79.32 | $82.42 | $82.42 | 10,263,104 |
| 2025-01-14 | $77.70 | $79.22 | $77.19 | $78.11 | $78.11 | 6,083,714 |
| 2025-01-13 | $78.93 | $79.10 | $76.72 | $76.94 | $76.94 | 9,327,836 |
| 2025-01-10 | $81.86 | $82.46 | $78.60 | $78.73 | $78.73 | 8,191,038 |
| 2025-01-08 | $84.19 | $84.41 | $81.29 | $82.82 | $82.82 | 6,214,481 |
| 2025-01-07 | $84.79 | $85.20 | $84.06 | $84.23 | $84.23 | 4,262,232 |
| 2025-01-06 | $87.32 | $87.38 | $84.20 | $84.51 | $84.51 | 3,075,150 |
| 2025-01-03 | $87.42 | $87.95 | $86.85 | $87.67 | $87.67 | 2,838,111 |
| 2025-01-02 | $88.31 | $88.65 | $86.80 | $87.13 | $87.13 | 2,330,638 |
| 2024-12-31 | $87.28 | $88.02 | $87.25 | $87.72 | $87.72 | 1,827,264 |
| 2024-12-30 | $87.20 | $87.64 | $86.32 | $87.35 | $87.35 | 4,381,345 |
| 2024-12-27 | $87.00 | $88.16 | $87.00 | $87.77 | $87.77 | 1,791,233 |
| 2024-12-26 | $87.51 | $87.74 | $87.00 | $87.61 | $87.61 | 7,243,985 |
| 2024-12-24 | $86.96 | $87.97 | $86.67 | $87.96 | $87.96 | 795,600 |
| 2024-12-23 | $86.65 | $87.07 | $85.81 | $87.04 | $87.04 | 2,789,532 |
| 2024-12-20 | $85.34 | $87.23 | $85.34 | $86.81 | $86.81 | 4,747,470 |
| 2024-12-19 | $85.33 | $86.68 | $85.10 | $85.90 | $85.90 | 3,532,836 |
| 2024-12-18 | $87.01 | $87.94 | $85.06 | $85.09 | $85.09 | 3,344,554 |
| 2024-12-17 | $87.58 | $88.58 | $86.36 | $86.96 | $86.96 | 4,188,860 |
| 2024-12-16 | $89.11 | $89.77 | $88.62 | $88.63 | $88.63 | 2,881,654 |
| 2024-12-13 | $89.01 | $89.79 | $88.81 | $89.16 | $89.16 | 2,766,672 |
| 2024-12-12 | $87.97 | $88.50 | $87.40 | $87.93 | $87.93 | 4,254,744 |
| 2024-12-11 | $88.63 | $88.81 | $87.10 | $87.41 | $87.41 | 3,996,923 |
| 2024-12-10 | $88.89 | $89.43 | $87.78 | $88.55 | $88.55 | 2,415,527 |
| 2024-12-09 | $89.42 | $89.68 | $88.69 | $88.78 | $88.78 | 3,015,580 |
| 2024-12-06 | $91.11 | $91.25 | $89.29 | $89.60 | $89.60 | 3,265,242 |
| 2024-12-05 | $91.24 | $91.80 | $90.83 | $90.94 | $90.94 | 3,910,539 |
| 2024-12-04 | $91.86 | $92.05 | $91.09 | $91.50 | $90.88 | 3,415,549 |
| 2024-12-03 | $92.90 | $93.58 | $91.99 | $92.01 | $91.39 | 4,018,296 |
| 2024-12-02 | $94.15 | $94.15 | $91.68 | $92.10 | $91.48 | 3,199,540 |
| 2024-11-29 | $94.52 | $94.92 | $93.67 | $93.67 | $93.67 | 1,762,848 |
| 2024-11-27 | $93.78 | $94.83 | $93.35 | $94.28 | $94.28 | 2,871,827 |
| 2024-11-26 | $94.69 | $94.69 | $92.88 | $93.29 | $93.29 | 5,602,096 |
| 2024-11-25 | $95.56 | $95.77 | $94.34 | $94.77 | $94.77 | 4,976,759 |
| 2024-11-22 | $94.99 | $95.29 | $94.15 | $94.27 | $94.27 | 2,554,420 |
| 2024-11-21 | $92.91 | $94.86 | $92.46 | $94.69 | $94.69 | 2,541,423 |
| 2024-11-20 | $93.73 | $93.90 | $92.49 | $93.12 | $93.12 | 2,311,666 |
| 2024-11-19 | $92.16 | $93.44 | $91.72 | $93.38 | $93.38 | 2,901,762 |
| 2024-11-18 | $91.85 | $93.21 | $91.72 | $92.92 | $92.92 | 2,466,839 |
| 2024-11-15 | $90.44 | $92.28 | $90.25 | $92.19 | $92.19 | 3,050,146 |
| 2024-11-14 | $92.00 | $92.12 | $90.43 | $90.44 | $90.44 | 3,247,548 |
| 2024-11-13 | $92.44 | $93.12 | $91.26 | $92.19 | $92.19 | 3,745,225 |
| 2024-11-12 | $92.27 | $92.49 | $91.48 | $92.20 | $92.20 | 3,403,025 |
| 2024-11-11 | $90.52 | $92.66 | $90.52 | $92.12 | $92.12 | 2,649,859 |
| 2024-11-08 | $89.68 | $91.88 | $89.48 | $91.25 | $91.25 | 3,733,561 |
| 2024-11-07 | $88.25 | $90.16 | $88.05 | $89.76 | $89.76 | 5,243,491 |
| 2024-11-06 | $81.50 | $88.59 | $80.87 | $88.26 | $88.26 | 7,768,841 |
| 2024-11-05 | $80.80 | $82.27 | $80.22 | $82.25 | $82.25 | 4,274,162 |
| 2024-11-04 | $81.55 | $81.94 | $80.11 | $80.81 | $80.81 | 3,379,883 |
| 2024-11-01 | $83.74 | $83.93 | $81.54 | $81.65 | $81.65 | 2,789,570 |
| 2024-10-31 | $83.37 | $84.39 | $83.20 | $83.37 | $83.37 | 2,236,388 |
| 2024-10-30 | $83.86 | $84.08 | $82.65 | $83.55 | $83.55 | 2,196,732 |
| 2024-10-29 | $84.54 | $84.54 | $83.45 | $83.55 | $83.55 | 2,459,724 |
| 2024-10-28 | $84.90 | $85.60 | $84.73 | $85.17 | $85.17 | 1,924,426 |
| 2024-10-25 | $86.24 | $86.36 | $84.33 | $84.38 | $84.38 | 2,308,529 |
| 2024-10-24 | $86.35 | $86.57 | $85.38 | $85.77 | $85.77 | 2,202,464 |
| 2024-10-23 | $85.29 | $85.99 | $84.87 | $85.96 | $85.96 | 3,098,249 |
| 2024-10-22 | $84.40 | $85.23 | $84.26 | $85.01 | $85.01 | 3,546,998 |
| 2024-10-21 | $86.06 | $86.06 | $84.09 | $84.93 | $84.93 | 3,065,731 |
| 2024-10-18 | $85.67 | $86.13 | $84.63 | $85.96 | $85.96 | 3,022,968 |
| 2024-10-17 | $85.50 | $85.92 | $84.61 | $85.49 | $85.49 | 3,135,247 |
| 2024-10-16 | $84.14 | $85.83 | $83.87 | $85.66 | $85.66 | 3,173,615 |
| 2024-10-15 | $83.48 | $84.49 | $83.18 | $84.03 | $84.03 | 6,532,032 |
| 2024-10-14 | $82.20 | $83.29 | $82.11 | $83.15 | $83.15 | 1,998,354 |
| 2024-10-11 | $81.54 | $82.39 | $81.37 | $82.16 | $82.16 | 1,794,305 |
| 2024-10-10 | $81.87 | $82.50 | $81.26 | $81.33 | $81.33 | 2,050,369 |
| 2024-10-09 | $81.63 | $81.97 | $81.08 | $81.52 | $81.52 | 1,573,084 |
| 2024-10-08 | $81.92 | $82.32 | $81.54 | $81.61 | $81.61 | 2,416,458 |
| 2024-10-07 | $82.14 | $82.33 | $81.35 | $81.51 | $81.51 | 2,742,130 |
| 2024-10-04 | $81.69 | $82.87 | $81.60 | $82.60 | $82.60 | 1,388,396 |
| 2024-10-03 | $83.50 | $83.50 | $82.23 | $82.53 | $82.53 | 1,711,339 |
| 2024-10-02 | $83.18 | $83.92 | $82.75 | $83.38 | $83.38 | 1,739,998 |
| 2024-10-01 | $83.82 | $84.47 | $83.51 | $83.92 | $83.92 | 1,628,780 |
| 2024-09-30 | $83.36 | $83.65 | $82.44 | $83.63 | $83.63 | 2,355,155 |
| 2024-09-27 | $82.33 | $83.58 | $82.33 | $83.25 | $83.25 | 2,463,042 |
| 2024-09-26 | $82.02 | $82.97 | $81.75 | $81.94 | $81.94 | 2,775,113 |
| 2024-09-25 | $83.44 | $83.69 | $82.39 | $83.00 | $82.38 | 2,377,451 |
| 2024-09-24 | $83.83 | $84.38 | $82.90 | $83.02 | $82.40 | 3,213,093 |
| 2024-09-23 | $83.44 | $84.12 | $83.14 | $84.04 | $84.04 | 2,334,326 |
| 2024-09-20 | $82.83 | $83.46 | $82.09 | $83.18 | $83.18 | 4,640,460 |
| 2024-09-19 | $82.65 | $83.00 | $81.96 | $82.51 | $82.51 | 2,296,995 |
| 2024-09-18 | $83.88 | $84.10 | $82.25 | $82.94 | $82.94 | 1,942,292 |
| 2024-09-17 | $83.84 | $84.03 | $83.41 | $83.95 | $83.95 | 2,025,337 |
| 2024-09-16 | $83.61 | $84.29 | $83.30 | $83.60 | $83.60 | 2,390,214 |
| 2024-09-13 | $81.93 | $83.07 | $81.35 | $82.97 | $82.97 | 2,493,010 |
| 2024-09-12 | $81.55 | $81.84 | $81.00 | $81.70 | $81.70 | 2,294,082 |
| 2024-09-11 | $81.85 | $81.89 | $80.46 | $81.37 | $81.37 | 3,439,550 |
| 2024-09-10 | $83.09 | $83.82 | $81.42 | $82.08 | $82.08 | 3,041,660 |
| 2024-09-09 | $82.33 | $83.01 | $82.05 | $82.94 | $82.94 | 2,231,090 |
| 2024-09-06 | $83.11 | $83.26 | $82.08 | $82.10 | $82.10 | 2,115,424 |
| 2024-09-05 | $84.22 | $84.22 | $82.80 | $83.09 | $83.09 | 1,433,365 |
| 2024-09-04 | $83.01 | $84.28 | $82.83 | $83.40 | $83.40 | 1,745,131 |
| 2024-09-03 | $82.01 | $83.12 | $81.47 | $82.63 | $82.63 | 1,614,905 |
| 2024-08-30 | $81.60 | $82.46 | $81.28 | $82.18 | $82.18 | 3,181,664 |
| 2024-08-29 | $81.73 | $81.77 | $80.23 | $81.62 | $81.62 | 1,873,888 |
| 2024-08-28 | $81.88 | $82.28 | $81.32 | $81.65 | $81.65 | 2,830,069 |
| 2024-08-27 | $81.95 | $82.39 | $81.17 | $81.65 | $81.65 | 2,240,621 |
| 2024-08-26 | $81.66 | $82.57 | $81.46 | $82.10 | $82.10 | 1,756,202 |
| 2024-08-23 | $81.60 | $81.85 | $81.16 | $81.40 | $81.40 | 1,974,640 |
| 2024-08-22 | $80.88 | $81.42 | $80.63 | $81.31 | $81.31 | 1,878,551 |
| 2024-08-21 | $80.90 | $81.29 | $80.68 | $80.98 | $80.98 | 1,620,065 |
| 2024-08-20 | $80.87 | $81.15 | $80.47 | $80.76 | $80.76 | 1,737,728 |
| 2024-08-19 | $80.00 | $80.91 | $79.98 | $80.87 | $80.87 | 2,223,984 |
| 2024-08-16 | $80.16 | $80.31 | $79.58 | $79.99 | $79.99 | 3,244,268 |
| 2024-08-15 | $78.35 | $79.82 | $78.22 | $79.68 | $79.68 | 2,588,053 |
| 2024-08-14 | $78.13 | $79.39 | $78.02 | $78.71 | $78.71 | 2,659,419 |
| 2024-08-13 | $79.26 | $79.48 | $78.20 | $78.51 | $78.51 | 2,976,947 |
| 2024-08-12 | $78.55 | $79.06 | $78.13 | $78.99 | $78.99 | 1,972,183 |
| 2024-08-09 | $78.16 | $78.53 | $77.07 | $78.41 | $78.41 | 2,514,487 |
| 2024-08-08 | $76.75 | $78.20 | $76.67 | $77.57 | $77.57 | 3,444,502 |
| 2024-08-07 | $77.59 | $78.14 | $77.02 | $77.26 | $77.26 | 4,243,550 |
| 2024-08-06 | $78.50 | $79.30 | $77.05 | $77.05 | $77.05 | 4,744,047 |
| 2024-08-05 | $82.33 | $82.37 | $78.53 | $78.70 | $78.70 | 4,774,951 |
| 2024-08-02 | $82.78 | $83.68 | $80.84 | $81.74 | $81.74 | 2,695,386 |
| 2024-08-01 | $80.56 | $81.50 | $80.16 | $81.48 | $81.48 | 2,033,191 |
| 2024-07-31 | $80.27 | $80.46 | $79.49 | $80.06 | $80.06 | 2,159,418 |
| 2024-07-30 | $79.32 | $80.38 | $79.18 | $80.22 | $80.22 | 2,043,130 |
| 2024-07-29 | $78.74 | $79.50 | $78.31 | $79.26 | $79.26 | 2,071,967 |
| 2024-07-26 | $78.33 | $79.15 | $78.06 | $78.55 | $78.55 | 2,530,372 |
| 2024-07-25 | $79.63 | $80.54 | $78.03 | $78.07 | $78.07 | 4,582,212 |
| 2024-07-24 | $78.43 | $79.48 | $78.00 | $79.12 | $79.12 | 3,032,317 |
| 2024-07-23 | $77.77 | $78.25 | $77.53 | $77.73 | $77.73 | 2,186,306 |
| 2024-07-22 | $77.86 | $78.19 | $77.50 | $77.99 | $77.99 | 2,137,829 |
| 2024-07-19 | $78.20 | $78.20 | $77.22 | $77.57 | $77.57 | 1,559,553 |
| 2024-07-18 | $77.25 | $79.46 | $77.21 | $77.77 | $77.77 | 2,803,957 |
| 2024-07-17 | $76.56 | $78.44 | $76.35 | $77.72 | $77.72 | 3,336,970 |
| 2024-07-16 | $76.41 | $76.57 | $75.89 | $76.37 | $76.37 | 3,730,080 |
| 2024-07-15 | $76.58 | $77.03 | $75.83 | $76.02 | $76.02 | 3,392,534 |
| 2024-07-12 | $77.35 | $77.77 | $77.00 | $77.05 | $77.05 | 3,192,065 |
| 2024-07-11 | $76.39 | $77.30 | $76.27 | $77.03 | $77.03 | 2,992,937 |
| 2024-07-10 | $75.91 | $76.26 | $75.40 | $76.10 | $76.10 | 1,924,980 |
| 2024-07-09 | $75.22 | $76.18 | $75.01 | $75.58 | $75.58 | 2,133,553 |
| 2024-07-08 | $76.14 | $76.30 | $74.66 | $75.18 | $75.18 | 2,356,144 |
| 2024-07-05 | $75.14 | $76.22 | $74.75 | $76.13 | $76.13 | 3,377,799 |
| 2024-07-03 | $75.14 | $75.86 | $75.01 | $75.17 | $75.17 | 1,261,368 |
| 2024-07-02 | $75.04 | $75.44 | $74.90 | $75.17 | $75.17 | 1,875,369 |
| 2024-07-01 | $76.14 | $76.40 | $74.74 | $74.97 | $74.97 | 2,799,129 |
| 2024-06-28 | $76.27 | $76.64 | $75.47 | $76.06 | $76.06 | 4,925,608 |
| 2024-06-27 | $75.53 | $76.17 | $75.20 | $75.94 | $75.94 | 2,378,679 |
| 2024-06-26 | $74.89 | $76.29 | $74.50 | $76.11 | $75.49 | 3,441,040 |
| 2024-06-25 | $76.33 | $76.58 | $75.05 | $75.44 | $74.83 | 2,978,077 |
| 2024-06-24 | $75.50 | $76.79 | $75.38 | $76.45 | $75.83 | 2,246,684 |
| 2024-06-21 | $76.10 | $76.50 | $75.24 | $75.27 | $75.27 | 5,697,203 |
| 2024-06-20 | $75.00 | $75.87 | $74.83 | $75.48 | $75.48 | 1,885,271 |
| 2024-06-18 | $74.68 | $75.34 | $74.40 | $75.10 | $75.10 | 2,231,640 |
| 2024-06-17 | $75.57 | $75.93 | $74.76 | $74.84 | $74.84 | 2,712,283 |
| 2024-06-14 | $75.74 | $76.10 | $74.97 | $75.97 | $75.97 | 2,666,810 |
| 2024-06-13 | $75.75 | $76.32 | $74.81 | $76.14 | $76.14 | 2,401,452 |
| 2024-06-12 | $76.62 | $76.64 | $75.29 | $75.65 | $75.65 | 2,516,941 |
| 2024-06-11 | $74.65 | $75.85 | $74.50 | $75.67 | $75.67 | 2,329,795 |
| 2024-06-10 | $75.23 | $75.40 | $74.74 | $75.08 | $75.08 | 3,684,777 |
| 2024-06-07 | $75.25 | $75.85 | $75.10 | $75.33 | $75.33 | 3,723,479 |
| 2024-06-06 | $76.18 | $76.83 | $75.85 | $75.99 | $75.99 | 2,174,177 |
| 2024-06-05 | $76.90 | $76.94 | $76.08 | $76.48 | $76.48 | 2,382,914 |
| 2024-06-04 | $76.51 | $77.56 | $76.25 | $77.18 | $77.18 | 2,758,501 |
| 2024-06-03 | $76.94 | $77.52 | $76.19 | $76.71 | $76.71 | 2,172,385 |
| 2024-05-31 | $74.78 | $77.09 | $74.28 | $77.03 | $77.03 | 5,316,734 |
| 2024-05-30 | $74.29 | $74.64 | $73.77 | $74.42 | $74.42 | 2,682,953 |
| 2024-05-29 | $74.82 | $75.04 | $73.78 | $74.03 | $74.03 | 2,660,611 |
| 2024-05-28 | $75.59 | $76.35 | $75.23 | $75.36 | $75.36 | 4,013,238 |
| 2024-05-24 | $76.07 | $76.28 | $75.36 | $75.84 | $75.84 | 1,870,848 |
| 2024-05-23 | $76.98 | $77.03 | $75.85 | $75.86 | $75.86 | 2,704,314 |
| 2024-05-22 | $77.70 | $78.17 | $77.14 | $77.33 | $77.33 | 3,590,045 |
| 2024-05-21 | $78.08 | $78.83 | $77.86 | $78.40 | $78.40 | 3,152,587 |
| 2024-05-20 | $78.51 | $78.60 | $77.99 | $78.09 | $78.09 | 2,553,799 |
| 2024-05-17 | $77.83 | $78.30 | $77.40 | $78.17 | $78.17 | 2,588,873 |
| 2024-05-16 | $78.03 | $78.40 | $77.54 | $77.67 | $77.67 | 2,734,247 |
| 2024-05-15 | $77.50 | $78.20 | $77.18 | $78.03 | $78.03 | 4,054,871 |
| 2024-05-14 | $77.73 | $77.88 | $76.56 | $76.63 | $76.63 | 2,666,873 |
| 2024-05-13 | $77.28 | $77.73 | $76.83 | $77.12 | $77.12 | 4,346,941 |
| 2024-05-10 | $76.35 | $77.37 | $75.90 | $77.18 | $77.18 | 7,396,326 |
| 2024-05-09 | $75.23 | $76.26 | $74.97 | $76.17 | $76.17 | 3,377,002 |
| 2024-05-08 | $73.58 | $75.35 | $73.30 | $75.23 | $75.23 | 4,095,654 |
| 2024-05-07 | $73.18 | $74.08 | $72.18 | $73.99 | $73.99 | 4,318,698 |
| 2024-05-06 | $72.93 | $73.20 | $72.60 | $72.71 | $72.71 | 2,091,801 |
| 2024-05-03 | $73.35 | $73.43 | $72.36 | $72.92 | $72.92 | 3,451,910 |
| 2024-05-02 | $72.33 | $72.90 | $71.97 | $72.87 | $72.87 | 2,620,468 |
| 2024-05-01 | $71.40 | $72.66 | $71.34 | $71.95 | $71.95 | 3,551,071 |
| 2024-04-30 | $71.81 | $72.02 | $71.33 | $71.63 | $71.63 | 2,310,567 |
| 2024-04-29 | $71.68 | $72.33 | $71.67 | $72.28 | $72.28 | 2,428,116 |
| 2024-04-26 | $72.03 | $72.36 | $71.31 | $71.32 | $71.32 | 3,161,506 |
| 2024-04-25 | $72.00 | $72.25 | $71.00 | $71.98 | $71.98 | 2,504,491 |
| 2024-04-24 | $70.94 | $72.25 | $70.52 | $72.04 | $72.04 | 2,318,136 |
| 2024-04-23 | $71.11 | $71.97 | $70.73 | $71.52 | $71.52 | 2,808,579 |
| 2024-04-22 | $70.08 | $71.25 | $69.70 | $71.13 | $71.13 | 3,330,326 |
| 2024-04-19 | $68.66 | $70.16 | $68.63 | $70.08 | $70.08 | 3,104,539 |
| 2024-04-18 | $68.18 | $68.58 | $67.55 | $68.44 | $68.44 | 3,472,267 |
| 2024-04-17 | $66.87 | $68.15 | $66.70 | $67.94 | $67.94 | 2,486,275 |
| 2024-04-16 | $67.88 | $67.94 | $66.40 | $66.41 | $66.41 | 3,486,300 |
| 2024-04-15 | $69.11 | $69.31 | $67.63 | $68.11 | $68.11 | 3,611,743 |
| 2024-04-12 | $69.39 | $69.63 | $68.46 | $68.69 | $68.69 | 2,253,694 |
| 2024-04-11 | $70.50 | $70.65 | $68.87 | $69.25 | $69.25 | 3,212,624 |
| 2024-04-10 | $70.51 | $70.69 | $69.80 | $70.18 | $70.18 | 4,192,812 |
| 2024-04-09 | $71.07 | $71.73 | $70.80 | $71.68 | $71.68 | 4,391,216 |
| 2024-04-08 | $70.67 | $71.44 | $70.33 | $70.77 | $70.77 | 2,747,201 |
| 2024-04-05 | $70.41 | $70.74 | $69.85 | $70.52 | $70.52 | 2,795,050 |
| 2024-04-04 | $71.50 | $71.65 | $70.08 | $70.84 | $70.84 | 4,774,025 |
| 2024-04-03 | $71.85 | $71.95 | $70.93 | $70.97 | $70.97 | 2,944,384 |
| 2024-04-02 | $71.39 | $72.26 | $71.39 | $71.80 | $71.80 | 2,568,274 |
| 2024-04-01 | $71.83 | $71.83 | $70.87 | $71.36 | $71.36 | 1,811,228 |
| 2024-03-28 | $71.45 | $72.00 | $71.07 | $71.83 | $71.83 | 2,468,803 |
| 2024-03-27 | $69.77 | $71.26 | $69.55 | $71.25 | $71.25 | 3,600,246 |
| 2024-03-26 | $69.70 | $69.78 | $68.88 | $69.24 | $69.24 | 2,196,992 |
| 2024-03-25 | $69.89 | $70.03 | $69.15 | $69.63 | $69.63 | 2,909,804 |
| 2024-03-22 | $70.05 | $70.28 | $69.58 | $69.77 | $69.77 | 2,788,355 |
| 2024-03-21 | $69.76 | $70.48 | $69.67 | $69.92 | $69.92 | 2,704,978 |
| 2024-03-20 | $70.38 | $71.05 | $69.53 | $69.77 | $69.77 | 3,166,294 |
| 2024-03-19 | $70.80 | $71.17 | $70.35 | $71.09 | $70.46 | 2,965,151 |
| 2024-03-18 | $70.14 | $70.88 | $69.64 | $70.60 | $70.60 | 2,235,927 |
| 2024-03-15 | $70.06 | $70.55 | $69.51 | $70.01 | $70.01 | 7,673,113 |
| 2024-03-14 | $71.11 | $71.40 | $69.70 | $70.22 | $70.22 | 2,989,176 |
| 2024-03-13 | $71.40 | $71.91 | $70.74 | $70.82 | $70.82 | 3,191,708 |
| 2024-03-12 | $72.20 | $72.43 | $70.84 | $70.96 | $70.96 | 2,470,108 |
| 2024-03-11 | $70.92 | $72.57 | $70.92 | $72.55 | $72.55 | 3,096,933 |
| 2024-03-08 | $70.37 | $71.17 | $70.19 | $71.07 | $71.07 | 2,744,001 |
| 2024-03-07 | $71.36 | $71.77 | $70.30 | $70.60 | $70.60 | 3,425,184 |
| 2024-03-06 | $70.69 | $71.15 | $70.33 | $70.64 | $70.64 | 3,106,545 |
| 2024-03-05 | $70.88 | $71.75 | $69.79 | $70.21 | $70.21 | 3,710,314 |
| 2024-03-04 | $69.46 | $70.77 | $69.44 | $70.74 | $70.74 | 2,667,655 |
| 2024-03-01 | $70.55 | $70.72 | $69.45 | $69.87 | $69.87 | 2,801,112 |
| 2024-02-29 | $71.08 | $71.12 | $70.42 | $70.60 | $70.60 | 4,632,331 |
| 2024-02-28 | $70.85 | $71.54 | $70.56 | $70.67 | $70.67 | 3,359,339 |
| 2024-02-27 | $71.53 | $71.58 | $70.31 | $71.06 | $71.06 | 2,635,443 |
| 2024-02-26 | $71.52 | $71.73 | $70.60 | $70.91 | $70.91 | 3,183,807 |
| 2024-02-23 | $71.40 | $72.32 | $71.13 | $71.97 | $71.97 | 3,356,007 |
| 2024-02-22 | $71.35 | $71.74 | $70.71 | $71.32 | $71.32 | 2,128,702 |
| 2024-02-21 | $70.92 | $72.08 | $70.56 | $71.96 | $71.96 | 2,563,067 |
| 2024-02-20 | $70.42 | $71.55 | $70.21 | $70.66 | $70.66 | 3,123,581 |
| 2024-02-16 | $70.30 | $70.93 | $69.74 | $70.49 | $70.49 | 2,274,449 |
| 2024-02-15 | $69.70 | $70.86 | $69.59 | $70.50 | $70.50 | 2,737,206 |
| 2024-02-14 | $69.50 | $69.79 | $69.13 | $69.46 | $69.46 | 2,584,542 |
| 2024-02-13 | $70.38 | $70.63 | $68.41 | $69.35 | $69.35 | 3,123,305 |
| 2024-02-12 | $69.72 | $70.95 | $69.58 | $70.69 | $70.69 | 2,586,797 |
| 2024-02-09 | $69.55 | $70.03 | $69.28 | $69.67 | $69.67 | 1,632,848 |
| 2024-02-08 | $69.80 | $70.03 | $69.17 | $69.84 | $69.84 | 1,798,593 |
| 2024-02-07 | $70.08 | $70.23 | $69.60 | $70.05 | $70.05 | 2,036,859 |
| 2024-02-06 | $69.86 | $70.23 | $69.58 | $69.76 | $69.76 | 2,622,656 |
| 2024-02-05 | $70.73 | $70.84 | $69.90 | $70.05 | $70.05 | 2,268,171 |
| 2024-02-02 | $71.56 | $72.08 | $70.31 | $71.34 | $71.34 | 2,372,342 |
| 2024-02-01 | $71.40 | $72.37 | $70.79 | $72.35 | $72.35 | 2,394,100 |
| 2024-01-31 | $72.60 | $72.96 | $71.47 | $71.56 | $71.56 | 3,525,133 |
| 2024-01-30 | $71.32 | $72.12 | $70.94 | $71.93 | $71.93 | 3,010,741 |
| 2024-01-29 | $70.89 | $71.78 | $70.33 | $71.49 | $71.49 | 3,031,707 |
| 2024-01-26 | $70.86 | $71.37 | $70.45 | $70.91 | $70.91 | 3,917,497 |
| 2024-01-25 | $70.43 | $70.98 | $70.02 | $70.73 | $70.73 | 3,222,537 |
| 2024-01-24 | $72.22 | $72.22 | $69.94 | $70.11 | $70.11 | 3,471,268 |
| 2024-01-23 | $71.72 | $71.93 | $71.12 | $71.72 | $71.72 | 2,494,322 |
| 2024-01-22 | $72.91 | $73.10 | $71.28 | $71.70 | $71.70 | 3,352,279 |
| 2024-01-19 | $73.40 | $73.40 | $72.44 | $72.88 | $72.88 | 2,635,510 |
| 2024-01-18 | $73.13 | $73.50 | $72.61 | $73.21 | $73.21 | 3,033,293 |
| 2024-01-17 | $73.92 | $75.05 | $73.25 | $73.57 | $73.57 | 3,848,509 |
| 2024-01-16 | $74.90 | $75.30 | $74.26 | $74.46 | $74.46 | 2,748,736 |
| 2024-01-12 | $75.44 | $75.68 | $74.92 | $75.41 | $75.41 | 3,123,241 |
| 2024-01-11 | $76.27 | $76.33 | $74.52 | $74.84 | $74.84 | 2,442,544 |
| 2024-01-10 | $76.25 | $76.47 | $75.84 | $76.13 | $76.13 | 1,666,987 |
| 2024-01-09 | $76.56 | $76.83 | $76.19 | $76.35 | $76.35 | 2,116,639 |
| 2024-01-08 | $76.22 | $77.06 | $75.97 | $76.96 | $76.96 | 2,392,127 |
| 2024-01-05 | $75.83 | $76.84 | $75.56 | $76.43 | $76.43 | 2,606,346 |
| 2024-01-04 | $76.27 | $76.82 | $75.92 | $75.96 | $75.96 | 1,944,557 |
| 2024-01-03 | $76.08 | $76.13 | $75.32 | $76.01 | $76.01 | 2,408,950 |
| 2024-01-02 | $74.52 | $76.23 | $74.24 | $75.82 | $75.82 | 2,678,293 |
| 2023-12-29 | $74.49 | $74.84 | $74.24 | $74.73 | $74.73 | 1,736,544 |
| 2023-12-28 | $74.00 | $74.71 | $74.00 | $74.67 | $74.67 | 1,234,906 |
| 2023-12-27 | $74.29 | $74.71 | $73.89 | $74.14 | $74.14 | 1,543,864 |
| 2023-12-26 | $73.63 | $74.80 | $73.60 | $74.46 | $74.46 | 2,267,082 |
| 2023-12-22 | $73.63 | $74.10 | $73.29 | $73.70 | $73.70 | 1,843,609 |
| 2023-12-21 | $73.29 | $73.99 | $72.93 | $73.14 | $73.14 | 2,536,424 |
| 2023-12-20 | $74.85 | $75.08 | $73.08 | $73.14 | $73.14 | 3,972,988 |
| 2023-12-19 | $75.04 | $75.41 | $74.66 | $75.00 | $75.00 | 2,891,680 |
| 2023-12-18 | $75.54 | $75.86 | $74.67 | $74.80 | $74.80 | 2,763,838 |
| 2023-12-15 | $75.95 | $76.42 | $74.48 | $75.22 | $75.22 | 8,523,478 |
| 2023-12-14 | $76.99 | $77.79 | $76.09 | $76.48 | $76.48 | 6,495,309 |
| 2023-12-13 | $73.92 | $76.60 | $73.58 | $76.49 | $76.49 | 3,361,703 |
| 2023-12-12 | $74.84 | $74.84 | $73.71 | $73.85 | $73.85 | 3,231,600 |
| 2023-12-11 | $72.18 | $74.01 | $72.07 | $73.94 | $73.94 | 5,282,763 |
| 2023-12-08 | $73.22 | $73.33 | $72.22 | $72.38 | $72.38 | 2,521,660 |
| 2023-12-07 | $73.14 | $73.59 | $72.74 | $73.04 | $73.04 | 3,158,306 |
| 2023-12-06 | $71.48 | $73.08 | $71.45 | $73.05 | $73.05 | 3,996,123 |
| 2023-12-05 | $72.07 | $72.31 | $70.91 | $70.93 | $70.93 | 2,806,913 |
| 2023-12-04 | $72.76 | $73.47 | $72.66 | $72.81 | $72.20 | 3,511,859 |
| 2023-12-01 | $72.93 | $73.28 | $72.55 | $73.20 | $73.20 | 3,078,510 |
| 2023-11-30 | $73.26 | $73.45 | $72.28 | $72.87 | $72.87 | 10,985,606 |
| 2023-11-29 | $73.71 | $74.06 | $72.78 | $72.95 | $72.95 | 2,648,866 |
| 2023-11-28 | $73.86 | $74.61 | $73.45 | $73.52 | $73.52 | 7,088,724 |
| 2023-11-27 | $73.71 | $73.86 | $73.30 | $73.72 | $73.72 | 3,856,277 |
| 2023-11-24 | $72.98 | $73.78 | $72.88 | $73.67 | $73.67 | 1,835,189 |
| 2023-11-22 | $73.11 | $73.28 | $72.50 | $73.12 | $73.12 | 2,930,489 |
| 2023-11-21 | $72.58 | $72.92 | $72.20 | $72.87 | $72.87 | 3,539,811 |
| 2023-11-20 | $71.99 | $72.58 | $71.14 | $72.43 | $72.43 | 3,701,397 |
| 2023-11-17 | $72.58 | $72.62 | $71.91 | $72.26 | $72.26 | 2,344,845 |
| 2023-11-16 | $72.56 | $72.91 | $72.08 | $72.19 | $72.19 | 4,471,649 |
| 2023-11-15 | $72.57 | $73.35 | $71.83 | $71.98 | $71.98 | 4,599,680 |
| 2023-11-14 | $71.48 | $72.67 | $71.11 | $72.60 | $72.60 | 5,079,870 |
| 2023-11-13 | $70.13 | $70.25 | $69.42 | $70.02 | $70.02 | 5,455,041 |
| 2023-11-10 | $69.84 | $70.45 | $69.22 | $70.34 | $70.34 | 3,468,222 |
| 2023-11-09 | $70.74 | $70.93 | $69.47 | $69.57 | $69.57 | 3,459,770 |
| 2023-11-08 | $70.00 | $70.62 | $69.76 | $70.53 | $70.53 | 7,950,678 |
| 2023-11-07 | $72.06 | $72.13 | $71.19 | $71.40 | $71.40 | 2,115,957 |
| 2023-11-06 | $72.50 | $72.72 | $71.49 | $71.88 | $71.88 | 2,111,007 |
| 2023-11-03 | $73.56 | $74.44 | $72.33 | $72.35 | $72.35 | 4,039,566 |
| 2023-11-02 | $70.94 | $72.55 | $70.46 | $72.08 | $72.08 | 3,497,049 |
| 2023-11-01 | $70.38 | $71.45 | $69.47 | $70.75 | $70.75 | 2,470,882 |
| 2023-10-31 | $69.94 | $70.11 | $69.20 | $70.03 | $70.03 | 2,482,264 |
| 2023-10-30 | $70.14 | $70.78 | $69.13 | $69.49 | $69.49 | 2,552,224 |
| 2023-10-27 | $70.34 | $70.76 | $69.42 | $69.72 | $69.72 | 1,939,358 |
| 2023-10-26 | $70.48 | $71.58 | $70.22 | $70.80 | $70.80 | 1,973,143 |
| 2023-10-25 | $69.49 | $70.47 | $69.39 | $70.17 | $70.17 | 2,380,432 |
| 2023-10-24 | $68.80 | $70.01 | $68.69 | $69.78 | $69.78 | 2,946,999 |
| 2023-10-23 | $68.08 | $69.30 | $67.83 | $68.14 | $68.14 | 2,440,730 |
| 2023-10-20 | $69.70 | $70.12 | $68.52 | $68.56 | $68.56 | 3,342,196 |
| 2023-10-19 | $70.32 | $70.64 | $69.33 | $69.55 | $69.55 | 2,703,276 |
| 2023-10-18 | $70.38 | $70.80 | $69.52 | $70.42 | $70.42 | 2,075,697 |
| 2023-10-17 | $70.56 | $71.22 | $70.11 | $70.57 | $70.57 | 2,771,356 |
| 2023-10-16 | $69.77 | $71.17 | $69.43 | $70.91 | $70.91 | 3,163,554 |
| 2023-10-13 | $69.01 | $69.50 | $68.39 | $69.49 | $69.49 | 2,421,349 |
| 2023-10-12 | $69.16 | $69.52 | $67.84 | $68.46 | $68.46 | 2,902,507 |
| 2023-10-11 | $68.83 | $69.45 | $68.26 | $69.27 | $69.27 | 3,241,367 |
| 2023-10-10 | $68.50 | $68.88 | $68.03 | $68.55 | $68.55 | 2,961,805 |
| 2023-10-09 | $67.12 | $68.52 | $66.81 | $68.50 | $68.50 | 2,368,971 |
| 2023-10-06 | $65.38 | $67.47 | $64.29 | $67.13 | $67.13 | 3,284,424 |
| 2023-10-05 | $66.24 | $66.70 | $65.56 | $66.25 | $66.25 | 2,532,223 |
| 2023-10-04 | $66.70 | $66.89 | $65.23 | $66.49 | $66.49 | 3,304,149 |
| 2023-10-03 | $64.58 | $66.68 | $63.75 | $66.34 | $66.34 | 4,235,490 |
| 2023-10-02 | $67.49 | $67.77 | $64.74 | $65.27 | $65.27 | 4,521,913 |
| 2023-09-29 | $68.43 | $68.73 | $67.44 | $68.03 | $68.03 | 3,318,679 |
| 2023-09-28 | $69.68 | $69.76 | $67.66 | $67.77 | $67.77 | 2,956,526 |
| 2023-09-27 | $69.27 | $70.27 | $69.06 | $69.41 | $69.41 | 3,324,607 |
| 2023-09-26 | $70.61 | $71.05 | $69.00 | $69.22 | $69.22 | 3,249,158 |
| 2023-09-25 | $71.09 | $71.72 | $70.96 | $71.66 | $71.05 | 2,062,618 |
| 2023-09-22 | $71.64 | $72.35 | $71.43 | $71.82 | $71.82 | 2,472,002 |
| 2023-09-21 | $73.19 | $73.55 | $71.94 | $71.96 | $71.96 | 2,501,155 |
| 2023-09-20 | $73.79 | $74.52 | $73.28 | $73.33 | $73.33 | 2,537,169 |
| 2023-09-19 | $73.52 | $74.13 | $73.38 | $73.52 | $73.52 | 2,666,050 |
| 2023-09-18 | $73.21 | $73.66 | $72.51 | $73.51 | $73.51 | 1,834,527 |
| 2023-09-15 | $73.27 | $73.86 | $73.05 | $73.10 | $73.10 | 4,171,383 |
| 2023-09-14 | $72.42 | $73.59 | $72.29 | $73.53 | $73.53 | 2,009,569 |
| 2023-09-13 | $71.63 | $72.39 | $71.52 | $71.92 | $71.92 | 1,750,000 |
| 2023-09-12 | $71.20 | $71.65 | $70.90 | $71.29 | $71.29 | 1,939,192 |
| 2023-09-11 | $71.38 | $71.82 | $71.02 | $71.16 | $71.16 | 1,368,327 |
| 2023-09-08 | $70.59 | $71.56 | $70.40 | $71.25 | $71.25 | 2,386,689 |
| 2023-09-07 | $70.00 | $71.04 | $69.60 | $70.46 | $70.46 | 2,167,084 |
| 2023-09-06 | $69.36 | $69.72 | $68.88 | $69.61 | $69.61 | 2,018,326 |
| 2023-09-05 | $69.91 | $70.08 | $68.77 | $69.20 | $69.20 | 2,471,301 |
| 2023-09-01 | $70.73 | $70.91 | $69.51 | $70.06 | $70.06 | 1,804,020 |
| 2023-08-31 | $71.10 | $71.41 | $70.15 | $70.22 | $70.22 | 3,408,439 |
| 2023-08-30 | $71.51 | $71.82 | $70.58 | $70.85 | $70.85 | 1,938,752 |
| 2023-08-29 | $71.74 | $72.09 | $71.20 | $71.71 | $71.71 | 1,777,354 |
| 2023-08-28 | $71.66 | $72.08 | $71.33 | $71.56 | $71.56 | 1,600,502 |
| 2023-08-25 | $70.99 | $72.02 | $70.94 | $71.56 | $71.56 | 1,762,792 |
| 2023-08-24 | $71.74 | $72.70 | $70.77 | $70.78 | $70.78 | 1,801,394 |
| 2023-08-23 | $71.79 | $71.97 | $70.64 | $71.86 | $71.86 | 2,210,989 |
| 2023-08-22 | $71.24 | $71.53 | $70.51 | $71.30 | $71.30 | 2,395,775 |
| 2023-08-21 | $141.44 | $142.73 | $140.51 | $142.22 | $71.11 | 2,071,476 |
| 2023-08-18 | $141.15 | $142.34 | $140.84 | $141.43 | $70.72 | 2,665,234 |
| 2023-08-17 | $141.80 | $144.05 | $141.65 | $141.72 | $70.86 | 2,271,958 |
| 2023-08-16 | $140.04 | $141.93 | $139.76 | $141.30 | $70.65 | 2,538,214 |
| 2023-08-15 | $141.74 | $142.45 | $139.99 | $140.04 | $70.02 | 2,348,502 |
| 2023-08-14 | $144.03 | $144.03 | $141.85 | $142.52 | $71.26 | 2,435,964 |
| 2023-08-11 | $142.97 | $144.45 | $142.42 | $144.35 | $72.18 | 1,999,912 |
| 2023-08-10 | $144.16 | $145.15 | $142.41 | $143.00 | $71.50 | 1,988,778 |
| 2023-08-09 | $143.05 | $146.78 | $142.88 | $143.79 | $71.90 | 3,170,828 |
| 2023-08-08 | $142.00 | $143.36 | $140.90 | $143.31 | $71.66 | 2,063,796 |
| 2023-08-07 | $143.01 | $144.04 | $142.32 | $142.40 | $71.20 | 2,619,880 |
| 2023-08-04 | $143.31 | $144.69 | $141.36 | $141.94 | $70.97 | 2,693,842 |
| 2023-08-03 | $148.43 | $148.43 | $142.38 | $143.31 | $71.66 | 2,996,180 |
| 2023-08-02 | $146.83 | $147.81 | $145.88 | $146.87 | $73.44 | 2,099,298 |
| 2023-08-01 | $148.87 | $149.95 | $147.23 | $147.24 | $73.62 | 2,057,734 |
| 2023-07-31 | $150.14 | $150.37 | $148.36 | $149.02 | $74.51 | 2,419,866 |
| 2023-07-28 | $150.31 | $150.64 | $148.27 | $149.30 | $149.30 | 868,228 |
| 2023-07-27 | $151.49 | $151.90 | $148.58 | $149.36 | $149.36 | 1,010,589 |
| 2023-07-26 | $151.31 | $152.99 | $151.00 | $151.95 | $151.95 | 603,414 |
| 2023-07-25 | $151.18 | $151.89 | $150.43 | $151.41 | $151.41 | 715,093 |
| 2023-07-24 | $151.20 | $151.96 | $150.18 | $151.25 | $151.25 | 659,775 |
| 2023-07-21 | $150.00 | $151.90 | $149.68 | $151.07 | $151.07 | 981,444 |
| 2023-07-20 | $147.40 | $150.00 | $146.89 | $149.61 | $149.61 | 808,124 |
| 2023-07-19 | $145.10 | $146.98 | $145.10 | $146.53 | $146.53 | 1,043,404 |
| 2023-07-18 | $145.89 | $147.46 | $144.01 | $145.06 | $145.06 | 756,787 |
| 2023-07-17 | $148.08 | $148.19 | $146.08 | $146.12 | $146.12 | 772,446 |
| 2023-07-14 | $149.22 | $149.43 | $147.99 | $148.44 | $148.44 | 804,242 |
| 2023-07-13 | $148.84 | $149.57 | $148.12 | $149.56 | $149.56 | 1,260,871 |
| 2023-07-12 | $148.03 | $148.97 | $147.25 | $148.73 | $148.73 | 1,253,779 |
| 2023-07-11 | $145.00 | $147.02 | $144.63 | $146.94 | $146.94 | 1,198,150 |
| 2023-07-10 | $143.83 | $144.55 | $142.55 | $144.45 | $144.45 | 1,135,718 |
| 2023-07-07 | $143.59 | $145.35 | $143.30 | $144.13 | $144.13 | 1,094,739 |
| 2023-07-06 | $144.71 | $144.71 | $142.91 | $144.21 | $144.21 | 2,268,250 |
| 2023-07-05 | $144.51 | $147.80 | $144.01 | $146.22 | $146.22 | 1,372,427 |
| 2023-07-03 | $144.17 | $145.92 | $143.97 | $145.18 | $145.18 | 303,265 |
| 2023-06-30 | $145.31 | $146.18 | $144.37 | $145.59 | $145.59 | 1,141,651 |
| 2023-06-29 | $144.33 | $146.21 | $144.02 | $144.89 | $144.89 | 870,609 |
| 2023-06-28 | $146.33 | $146.33 | $144.19 | $145.13 | $145.13 | 1,122,732 |
| 2023-06-27 | $146.34 | $146.54 | $145.09 | $146.27 | $146.27 | 1,168,036 |
| 2023-06-26 | $144.23 | $146.39 | $143.78 | $146.05 | $146.05 | 1,010,076 |
| 2023-06-23 | $146.73 | $147.63 | $143.41 | $143.75 | $143.75 | 1,575,447 |
| 2023-06-22 | $148.86 | $148.99 | $145.93 | $146.52 | $146.52 | 1,063,389 |
| 2023-06-21 | $146.92 | $148.65 | $145.60 | $148.50 | $148.50 | 692,394 |
| 2023-06-20 | $147.76 | $148.70 | $146.46 | $147.43 | $147.43 | 872,118 |
| 2023-06-16 | $149.16 | $149.98 | $148.14 | $148.20 | $148.20 | 2,260,094 |
| 2023-06-15 | $147.88 | $149.08 | $147.29 | $148.59 | $148.59 | 964,366 |
| 2023-06-14 | $146.76 | $148.80 | $146.62 | $147.29 | $147.29 | 830,436 |
| 2023-06-13 | $146.09 | $147.81 | $145.70 | $146.61 | $146.61 | 839,947 |
| 2023-06-12 | $147.99 | $148.29 | $146.66 | $147.17 | $147.17 | 761,885 |
| 2023-06-09 | $149.40 | $149.46 | $147.25 | $147.70 | $147.70 | 1,046,100 |
| 2023-06-08 | $148.91 | $149.53 | $147.59 | $149.09 | $149.09 | 829,499 |
| 2023-06-07 | $145.30 | $148.62 | $144.11 | $148.21 | $148.21 | 882,991 |
| 2023-06-06 | $145.17 | $146.25 | $143.88 | $145.07 | $145.07 | 916,151 |
| 2023-06-05 | $144.72 | $147.47 | $144.43 | $145.01 | $145.01 | 820,771 |
| 2023-06-02 | $143.78 | $144.98 | $142.53 | $144.57 | $144.57 | 1,250,143 |
| 2023-06-01 | $144.09 | $144.39 | $142.80 | $144.18 | $144.18 | 1,910,125 |
| 2023-05-31 | $144.05 | $144.78 | $142.04 | $143.53 | $143.53 | 2,966,942 |
| 2023-05-30 | $143.96 | $145.22 | $142.95 | $143.76 | $143.76 | 1,644,695 |
| 2023-05-26 | $143.48 | $143.86 | $141.90 | $143.85 | $143.85 | 1,437,374 |
| 2023-05-25 | $145.86 | $145.98 | $143.00 | $143.58 | $143.58 | 1,032,013 |
| 2023-05-24 | $145.77 | $146.70 | $145.51 | $145.72 | $145.72 | 1,047,650 |
| 2023-05-23 | $145.80 | $147.40 | $145.28 | $146.50 | $146.50 | 823,955 |
| 2023-05-22 | $145.89 | $147.05 | $145.14 | $146.08 | $146.08 | 865,435 |
| 2023-05-19 | $147.83 | $148.96 | $145.78 | $145.82 | $145.82 | 1,024,029 |
| 2023-05-18 | $145.92 | $147.54 | $145.69 | $147.11 | $147.11 | 1,612,439 |
| 2023-05-17 | $145.80 | $146.88 | $144.69 | $146.81 | $146.81 | 1,696,018 |
| 2023-05-16 | $150.43 | $150.43 | $145.44 | $145.50 | $145.50 | 1,583,461 |
| 2023-05-15 | $153.67 | $153.73 | $149.91 | $150.53 | $150.53 | 941,392 |
| 2023-05-12 | $154.40 | $154.99 | $152.60 | $153.29 | $153.29 | 889,476 |
| 2023-05-11 | $155.65 | $156.03 | $152.57 | $153.48 | $153.48 | 1,155,625 |
| 2023-05-10 | $157.03 | $157.40 | $154.53 | $155.59 | $155.59 | 953,824 |
| 2023-05-09 | $154.83 | $156.19 | $154.27 | $155.71 | $155.71 | 1,454,031 |
| 2023-05-08 | $154.72 | $156.19 | $154.54 | $154.93 | $154.93 | 929,029 |
| 2023-05-05 | $153.00 | $155.69 | $152.50 | $154.92 | $154.92 | 1,293,764 |
| 2023-05-04 | $154.07 | $155.08 | $152.60 | $153.49 | $153.49 | 1,594,179 |
| 2023-05-03 | $154.26 | $154.66 | $152.26 | $152.62 | $152.62 | 2,023,061 |
| 2023-05-02 | $156.36 | $156.95 | $152.23 | $153.20 | $153.20 | 1,615,700 |
| 2023-05-01 | $155.18 | $158.59 | $154.90 | $156.46 | $156.46 | 1,390,463 |
| 2023-04-28 | $155.98 | $156.44 | $154.36 | $155.49 | $155.49 | 1,312,932 |
| 2023-04-27 | $155.09 | $156.21 | $154.33 | $156.09 | $156.09 | 937,234 |
| 2023-04-26 | $156.75 | $157.95 | $153.51 | $154.33 | $154.33 | 1,145,211 |
| 2023-04-25 | $157.71 | $158.76 | $157.39 | $157.98 | $157.98 | 618,010 |
| 2023-04-24 | $157.25 | $157.91 | $156.36 | $157.85 | $157.85 | 745,529 |
| 2023-04-21 | $157.99 | $158.12 | $155.75 | $156.80 | $156.80 | 785,633 |
| 2023-04-20 | $158.11 | $158.87 | $156.08 | $156.94 | $156.94 | 1,480,674 |
| 2023-04-19 | $156.45 | $159.03 | $156.31 | $157.99 | $157.99 | 1,783,464 |
| 2023-04-18 | $154.57 | $156.31 | $154.57 | $156.02 | $156.02 | 2,075,399 |
| 2023-04-17 | $153.48 | $155.00 | $152.80 | $154.98 | $154.98 | 1,085,703 |
| 2023-04-14 | $153.88 | $154.59 | $152.62 | $153.03 | $153.03 | 939,162 |
| 2023-04-13 | $153.26 | $155.43 | $151.76 | $154.76 | $154.76 | 980,594 |
| 2023-04-12 | $155.38 | $155.59 | $153.28 | $153.95 | $153.95 | 1,069,370 |
| 2023-04-11 | $154.86 | $155.31 | $153.74 | $154.75 | $154.75 | 990,873 |
| 2023-04-10 | $154.02 | $155.63 | $153.63 | $155.29 | $155.29 | 704,473 |
| 2023-04-06 | $153.90 | $155.67 | $153.84 | $155.34 | $155.34 | 1,187,732 |
| 2023-04-05 | $151.00 | $154.16 | $151.00 | $153.14 | $153.14 | 1,346,962 |
| 2023-04-04 | $149.93 | $150.76 | $148.87 | $150.26 | $150.26 | 1,039,574 |
| 2023-04-03 | $150.85 | $151.42 | $149.34 | $149.58 | $149.58 | 1,442,214 |
| 2023-03-31 | $149.97 | $151.19 | $149.58 | $151.16 | $151.16 | 1,322,176 |
| 2023-03-30 | $149.22 | $150.88 | $148.70 | $149.56 | $149.56 | 1,102,110 |
| 2023-03-29 | $146.54 | $148.98 | $146.54 | $148.45 | $148.45 | 1,155,634 |
| 2023-03-28 | $144.04 | $146.56 | $143.76 | $145.45 | $145.45 | 723,569 |
| 2023-03-27 | $144.25 | $145.27 | $143.24 | $144.32 | $144.32 | 1,067,585 |
| 2023-03-24 | $139.80 | $142.93 | $139.55 | $142.78 | $142.78 | 1,178,093 |
| 2023-03-23 | $141.46 | $142.45 | $138.56 | $139.69 | $139.69 | 1,810,258 |
| 2023-03-22 | $144.59 | $145.32 | $141.99 | $142.00 | $142.00 | 1,524,631 |
| 2023-03-21 | $147.19 | $147.45 | $142.77 | $145.59 | $145.59 | 2,655,649 |
| 2023-03-20 | $145.77 | $148.03 | $145.67 | $147.51 | $147.51 | 2,085,960 |
| 2023-03-17 | $147.90 | $148.01 | $145.18 | $145.34 | $145.34 | 3,999,818 |
| 2023-03-16 | $145.64 | $148.79 | $145.34 | $148.69 | $148.69 | 1,553,493 |
| 2023-03-15 | $145.88 | $147.52 | $144.68 | $146.36 | $146.36 | 1,465,902 |
| 2023-03-14 | $145.64 | $148.80 | $145.64 | $146.85 | $146.85 | 1,768,419 |
| 2023-03-13 | $143.80 | $149.08 | $143.28 | $143.97 | $143.97 | 2,213,046 |
| 2023-03-10 | $148.15 | $148.99 | $143.69 | $144.11 | $144.11 | 1,453,160 |
| 2023-03-09 | $148.75 | $150.36 | $147.16 | $147.62 | $147.62 | 1,448,912 |
| 2023-03-08 | $148.27 | $149.07 | $147.38 | $148.62 | $148.62 | 1,092,388 |
| 2023-03-07 | $151.42 | $151.57 | $147.55 | $148.30 | $148.30 | 1,252,065 |
| 2023-03-06 | $150.85 | $152.29 | $150.45 | $151.06 | $151.06 | 1,068,014 |
| 2023-03-03 | $149.20 | $150.94 | $147.15 | $150.89 | $150.89 | 1,134,130 |
| 2023-03-02 | $146.94 | $148.80 | $145.63 | $148.69 | $148.69 | 1,317,558 |
| 2023-03-01 | $149.18 | $149.57 | $145.84 | $147.86 | $147.86 | 1,926,724 |
| 2023-02-28 | $153.46 | $153.60 | $148.51 | $149.96 | $149.96 | 3,631,974 |
| 2023-02-27 | $155.91 | $157.94 | $154.12 | $154.88 | $154.88 | 1,192,702 |
| 2023-02-24 | $154.24 | $155.80 | $153.08 | $155.28 | $155.28 | 1,077,128 |
| 2023-02-23 | $155.84 | $156.95 | $154.36 | $155.66 | $155.66 | 1,019,322 |
| 2023-02-22 | $155.07 | $157.35 | $154.11 | $155.16 | $155.16 | 984,552 |
| 2023-02-21 | $157.47 | $157.47 | $155.17 | $155.42 | $155.42 | 1,130,195 |
| 2023-02-17 | $157.63 | $160.31 | $156.61 | $158.49 | $158.49 | 1,846,848 |
| 2023-02-16 | $156.37 | $158.13 | $155.07 | $157.47 | $157.47 | 1,072,803 |
| 2023-02-15 | $156.05 | $158.57 | $155.73 | $158.39 | $158.39 | 1,038,649 |
| 2023-02-14 | $157.60 | $158.77 | $156.42 | $156.85 | $156.85 | 896,161 |
| 2023-02-13 | $157.35 | $158.39 | $157.08 | $157.78 | $157.78 | 711,620 |
| 2023-02-10 | $153.28 | $157.23 | $152.85 | $157.13 | $157.13 | 1,093,204 |
| 2023-02-09 | $154.89 | $156.13 | $152.61 | $152.76 | $152.76 | 1,412,739 |
| 2023-02-08 | $155.89 | $156.00 | $153.38 | $154.42 | $154.42 | 1,057,912 |
| 2023-02-07 | $156.20 | $157.40 | $154.60 | $157.10 | $157.10 | 906,400 |
| 2023-02-06 | $155.33 | $157.98 | $155.01 | $157.64 | $157.64 | 870,612 |
| 2023-02-03 | $160.07 | $160.88 | $154.65 | $155.90 | $155.90 | 1,460,580 |
| 2023-02-02 | $160.78 | $162.00 | $158.20 | $161.13 | $161.13 | 1,940,471 |
| 2023-02-01 | $159.56 | $161.45 | $158.58 | $159.88 | $159.88 | 1,186,100 |
| 2023-01-31 | $161.24 | $161.36 | $157.81 | $160.33 | $160.33 | 1,501,288 |
| 2023-01-30 | $160.93 | $162.66 | $160.78 | $161.24 | $161.24 | 1,536,954 |
| 2023-01-27 | $160.49 | $162.72 | $160.05 | $161.83 | $161.83 | 1,279,438 |
| 2023-01-26 | $158.50 | $160.51 | $158.21 | $160.50 | $160.50 | 828,640 |
| 2023-01-25 | $157.93 | $159.10 | $157.01 | $158.98 | $158.98 | 662,756 |
| 2023-01-24 | $156.88 | $159.74 | $156.74 | $159.12 | $159.12 | 837,842 |
| 2023-01-23 | $158.00 | $160.13 | $156.77 | $158.74 | $158.74 | 803,025 |
| 2023-01-20 | $156.48 | $158.21 | $154.55 | $157.99 | $157.99 | 1,367,153 |
| 2023-01-19 | $156.49 | $157.14 | $153.81 | $155.78 | $155.78 | 1,502,852 |
| 2023-01-18 | $162.53 | $162.53 | $156.11 | $156.69 | $156.69 | 1,150,503 |
| 2023-01-17 | $161.21 | $163.64 | $161.05 | $161.77 | $161.77 | 1,473,560 |
| 2023-01-13 | $160.24 | $161.45 | $158.93 | $160.83 | $160.83 | 1,128,864 |
| 2023-01-12 | $162.42 | $162.70 | $160.19 | $160.93 | $160.93 | 1,177,834 |
| 2023-01-11 | $157.99 | $162.73 | $157.99 | $162.06 | $162.06 | 1,555,568 |
| 2023-01-10 | $157.03 | $157.76 | $154.86 | $157.51 | $157.51 | 988,998 |
| 2023-01-09 | $154.48 | $157.74 | $154.37 | $157.13 | $157.13 | 1,173,751 |
| 2023-01-06 | $154.33 | $156.36 | $154.15 | $154.54 | $154.54 | 1,275,981 |
| 2023-01-05 | $153.75 | $154.42 | $150.99 | $152.48 | $152.48 | 1,004,838 |
| 2023-01-04 | $154.06 | $156.40 | $153.57 | $155.04 | $155.04 | 841,612 |
| 2023-01-03 | $154.30 | $155.82 | $150.54 | $153.71 | $153.71 | 1,327,886 |
| 2022-12-30 | $155.75 | $156.37 | $153.18 | $154.54 | $154.54 | 1,072,553 |
| 2022-12-29 | $156.50 | $157.06 | $155.67 | $155.88 | $155.88 | 935,811 |
| 2022-12-28 | $158.91 | $159.28 | $155.75 | $156.32 | $156.32 | 794,113 |
| 2022-12-27 | $158.24 | $159.08 | $157.06 | $158.84 | $158.84 | 521,152 |
| 2022-12-23 | $156.58 | $158.09 | $156.16 | $157.75 | $157.75 | 637,259 |
| 2022-12-22 | $156.50 | $157.18 | $153.42 | $157.04 | $157.04 | 1,168,721 |
| 2022-12-21 | $156.20 | $157.13 | $155.49 | $156.74 | $156.74 | 887,121 |
| 2022-12-20 | $157.38 | $157.86 | $155.98 | $156.53 | $155.39 | 971,526 |
| 2022-12-19 | $157.72 | $158.72 | $155.66 | $157.28 | $156.14 | 987,445 |
| 2022-12-16 | $159.75 | $160.39 | $156.19 | $157.32 | $156.18 | 3,089,196 |
| 2022-12-15 | $162.91 | $163.34 | $160.48 | $161.91 | $160.74 | 943,076 |
| 2022-12-14 | $165.09 | $166.53 | $162.85 | $163.75 | $162.56 | 1,066,053 |
| 2022-12-13 | $167.99 | $168.25 | $162.68 | $164.66 | $163.47 | 1,229,414 |
| 2022-12-12 | $162.34 | $165.64 | $160.54 | $165.53 | $164.33 | 801,131 |
| 2022-12-09 | $161.29 | $163.26 | $160.91 | $161.15 | $161.15 | 887,943 |
| 2022-12-08 | $162.42 | $162.78 | $161.57 | $162.10 | $162.10 | 1,416,789 |
| 2022-12-07 | $164.80 | $165.52 | $162.14 | $162.42 | $162.42 | 1,362,104 |
| 2022-12-06 | $163.69 | $166.32 | $163.13 | $165.35 | $165.35 | 1,249,421 |
| 2022-12-05 | $164.37 | $166.14 | $163.35 | $163.69 | $163.69 | 872,573 |
| 2022-12-02 | $165.60 | $167.26 | $165.25 | $165.93 | $165.93 | 1,086,373 |
| 2022-12-01 | $167.00 | $168.24 | $166.02 | $167.22 | $167.22 | 1,461,076 |
| 2022-11-30 | $161.12 | $166.39 | $160.42 | $166.19 | $166.19 | 2,150,920 |
| 2022-11-29 | $162.38 | $162.45 | $160.88 | $161.32 | $161.32 | 688,323 |
| 2022-11-28 | $162.11 | $163.11 | $161.16 | $163.08 | $163.08 | 1,181,505 |
| 2022-11-25 | $163.92 | $164.34 | $162.60 | $163.46 | $163.46 | 402,032 |
| 2022-11-23 | $159.66 | $163.23 | $159.66 | $163.00 | $163.00 | 1,149,302 |
| 2022-11-22 | $159.90 | $161.47 | $159.30 | $160.33 | $160.33 | 767,773 |
| 2022-11-21 | $157.69 | $159.27 | $157.69 | $158.77 | $158.77 | 781,405 |
| 2022-11-18 | $156.19 | $158.35 | $155.96 | $157.84 | $157.84 | 1,449,715 |
| 2022-11-17 | $155.59 | $156.07 | $152.22 | $154.08 | $154.08 | 1,210,114 |
| 2022-11-16 | $155.00 | $159.00 | $154.55 | $157.41 | $157.41 | 1,572,899 |
| 2022-11-15 | $157.12 | $157.59 | $153.85 | $155.43 | $155.43 | 1,047,627 |
| 2022-11-14 | $154.81 | $157.79 | $154.43 | $155.61 | $155.61 | 1,424,374 |
| 2022-11-11 | $156.21 | $156.32 | $152.43 | $154.65 | $154.65 | 1,191,463 |
| 2022-11-10 | $154.22 | $156.01 | $152.13 | $155.83 | $155.83 | 1,130,997 |
| 2022-11-09 | $151.17 | $152.61 | $149.80 | $150.07 | $150.07 | 1,206,009 |
| 2022-11-08 | $150.60 | $152.70 | $149.88 | $151.73 | $151.73 | 1,085,663 |
| 2022-11-07 | $154.90 | $154.91 | $148.64 | $149.71 | $149.71 | 1,093,343 |
| 2022-11-04 | $154.54 | $155.00 | $152.34 | $154.83 | $154.83 | 1,915,997 |
| 2022-11-03 | $149.44 | $153.08 | $147.10 | $152.61 | $152.61 | 1,880,550 |
| 2022-11-02 | $151.17 | $154.06 | $150.19 | $150.54 | $150.54 | 1,482,934 |
| 2022-11-01 | $151.40 | $152.00 | $149.32 | $151.45 | $151.45 | 932,461 |
| 2022-10-31 | $152.03 | $152.96 | $150.63 | $150.94 | $150.94 | 1,307,518 |
| 2022-10-28 | $150.81 | $152.67 | $150.64 | $152.39 | $152.39 | 954,814 |
| 2022-10-27 | $149.01 | $151.34 | $148.72 | $150.00 | $150.00 | 1,326,706 |
| 2022-10-26 | $147.40 | $148.20 | $145.38 | $147.53 | $147.53 | 1,878,273 |
| 2022-10-25 | $143.90 | $146.63 | $143.61 | $146.22 | $146.22 | 1,045,113 |
| 2022-10-24 | $143.39 | $145.05 | $142.62 | $144.14 | $144.14 | 878,332 |
| 2022-10-21 | $140.66 | $143.55 | $139.46 | $142.28 | $142.28 | 1,353,631 |
| 2022-10-20 | $143.21 | $143.24 | $139.23 | $139.74 | $139.74 | 1,586,593 |
| 2022-10-19 | $143.12 | $144.66 | $142.44 | $143.74 | $143.74 | 969,898 |
| 2022-10-18 | $147.57 | $148.42 | $144.74 | $145.41 | $145.41 | 1,703,679 |
| 2022-10-17 | $144.01 | $146.24 | $143.55 | $144.87 | $144.87 | 1,292,853 |
| 2022-10-14 | $144.99 | $146.42 | $141.12 | $141.50 | $141.50 | 1,791,371 |
| 2022-10-13 | $138.69 | $143.23 | $136.54 | $143.03 | $143.03 | 2,702,559 |
| 2022-10-12 | $146.44 | $146.79 | $140.58 | $140.70 | $140.70 | 1,693,025 |
| 2022-10-11 | $146.50 | $148.76 | $145.03 | $146.96 | $146.96 | 1,470,197 |
| 2022-10-10 | $147.59 | $149.28 | $146.88 | $147.55 | $147.55 | 1,385,673 |
| 2022-10-07 | $148.92 | $149.45 | $145.73 | $147.03 | $147.03 | 1,361,794 |
| 2022-10-06 | $152.58 | $153.00 | $148.66 | $148.91 | $148.91 | 1,623,356 |
| 2022-10-05 | $155.35 | $156.17 | $152.68 | $153.53 | $153.53 | 1,517,411 |
| 2022-10-04 | $155.97 | $158.79 | $155.11 | $157.63 | $157.63 | 1,010,414 |
| 2022-10-03 | $153.02 | $156.16 | $151.55 | $155.12 | $155.12 | 1,597,998 |
| 2022-09-30 | $152.31 | $152.54 | $148.85 | $149.94 | $149.94 | 2,157,317 |
| 2022-09-29 | $156.09 | $156.31 | $151.17 | $151.48 | $151.48 | 970,627 |
| 2022-09-28 | $155.98 | $157.79 | $154.37 | $156.98 | $156.98 | 1,322,099 |
| 2022-09-27 | $158.54 | $158.54 | $153.48 | $154.15 | $154.15 | 1,873,834 |
| 2022-09-26 | $161.13 | $161.33 | $155.68 | $157.23 | $157.23 | 1,730,326 |
| 2022-09-23 | $162.54 | $162.54 | $159.34 | $161.78 | $161.78 | 1,543,939 |
| 2022-09-22 | $165.32 | $165.65 | $163.10 | $164.19 | $164.19 | 1,051,283 |
| 2022-09-21 | $170.72 | $172.35 | $166.13 | $166.26 | $165.11 | 1,288,110 |
| 2022-09-20 | $171.48 | $172.39 | $168.16 | $168.86 | $168.86 | 1,151,833 |
| 2022-09-19 | $168.09 | $173.03 | $167.50 | $172.93 | $172.93 | 1,279,348 |
| 2022-09-16 | $170.16 | $170.63 | $168.16 | $168.44 | $168.44 | 2,594,258 |
| 2022-09-15 | $173.29 | $173.29 | $170.45 | $170.88 | $170.88 | 1,302,966 |
| 2022-09-14 | $171.05 | $175.36 | $171.05 | $173.70 | $173.70 | 1,082,732 |
| 2022-09-13 | $174.05 | $174.93 | $169.90 | $170.83 | $170.83 | 1,592,438 |
| 2022-09-12 | $174.13 | $176.47 | $173.17 | $175.65 | $175.65 | 1,010,906 |
| 2022-09-09 | $173.78 | $174.88 | $172.34 | $173.76 | $173.76 | 1,595,833 |
| 2022-09-08 | $173.10 | $173.83 | $171.94 | $172.94 | $172.94 | 866,264 |
| 2022-09-07 | $168.37 | $173.71 | $168.37 | $173.49 | $173.49 | 1,371,315 |
| 2022-09-06 | $167.04 | $170.05 | $167.00 | $167.83 | $167.83 | 1,386,097 |
| 2022-09-02 | $168.60 | $170.42 | $166.34 | $166.80 | $166.80 | 781,067 |
| 2022-09-01 | $164.85 | $168.06 | $163.82 | $168.01 | $168.01 | 984,802 |
| 2022-08-31 | $165.30 | $167.45 | $164.89 | $164.97 | $164.97 | 1,409,434 |
| 2022-08-30 | $168.06 | $169.03 | $165.60 | $166.06 | $166.06 | 1,326,273 |
| 2022-08-29 | $165.83 | $169.72 | $164.69 | $168.29 | $168.29 | 824,811 |
| 2022-08-26 | $169.18 | $169.54 | $166.26 | $166.54 | $166.54 | 903,505 |
| 2022-08-25 | $168.71 | $169.08 | $167.77 | $168.67 | $168.67 | 893,942 |
| 2022-08-24 | $168.30 | $169.35 | $167.53 | $168.43 | $168.43 | 1,021,322 |
| 2022-08-23 | $168.23 | $168.78 | $167.50 | $168.30 | $168.30 | 964,470 |
| 2022-08-22 | $168.80 | $169.38 | $167.61 | $168.17 | $168.17 | 751,708 |
| 2022-08-19 | $170.48 | $171.16 | $169.56 | $170.06 | $170.06 | 944,641 |
| 2022-08-18 | $170.00 | $171.67 | $169.97 | $170.44 | $170.44 | 859,324 |
| 2022-08-17 | $168.44 | $170.22 | $168.34 | $169.59 | $169.59 | 1,002,425 |
| 2022-08-16 | $167.47 | $169.15 | $167.22 | $169.05 | $169.05 | 1,065,980 |
| 2022-08-15 | $165.86 | $167.96 | $165.22 | $167.52 | $167.52 | 733,077 |
| 2022-08-12 | $164.59 | $166.46 | $164.11 | $166.37 | $166.37 | 791,665 |
| 2022-08-11 | $164.01 | $164.92 | $162.82 | $163.89 | $163.89 | 808,205 |
| 2022-08-10 | $163.69 | $164.22 | $162.34 | $163.48 | $163.48 | 1,057,462 |
| 2022-08-09 | $161.97 | $163.29 | $161.62 | $162.55 | $162.55 | 1,233,433 |
| 2022-08-08 | $160.91 | $162.01 | $159.87 | $160.96 | $160.96 | 1,090,081 |
| 2022-08-05 | $161.00 | $161.13 | $157.73 | $159.79 | $159.79 | 1,857,077 |
| 2022-08-04 | $163.00 | $164.97 | $160.80 | $161.44 | $161.44 | 1,724,811 |
| 2022-08-03 | $163.44 | $165.13 | $161.31 | $164.57 | $164.57 | 1,485,408 |
| 2022-08-02 | $165.89 | $166.79 | $163.49 | $163.70 | $163.70 | 1,086,651 |
| 2022-08-01 | $165.50 | $165.98 | $163.71 | $165.37 | $165.37 | 1,150,000 |
| 2022-07-29 | $163.17 | $166.30 | $162.98 | $165.80 | $165.80 | 2,967,633 |
| 2022-07-28 | $161.29 | $164.00 | $160.06 | $163.58 | $163.58 | 1,018,996 |
| 2022-07-27 | $159.16 | $160.52 | $157.62 | $159.95 | $159.95 | 1,137,932 |
| 2022-07-26 | $157.93 | $160.56 | $157.93 | $159.68 | $159.68 | 1,286,335 |
| 2022-07-25 | $153.88 | $158.49 | $153.58 | $158.27 | $158.27 | 1,411,622 |
| 2022-07-22 | $154.05 | $155.70 | $153.21 | $154.24 | $154.24 | 852,629 |
| 2022-07-21 | $152.51 | $153.70 | $151.06 | $153.49 | $153.49 | 1,325,051 |
| 2022-07-20 | $151.81 | $153.27 | $150.15 | $152.77 | $152.77 | 1,924,726 |
| 2022-07-19 | $150.19 | $152.20 | $149.71 | $151.59 | $151.59 | 1,221,755 |
| 2022-07-18 | $150.77 | $151.82 | $149.24 | $149.36 | $149.36 | 1,683,811 |
| 2022-07-15 | $149.02 | $151.63 | $146.73 | $151.24 | $151.24 | 2,653,711 |
| 2022-07-14 | $148.00 | $148.37 | $144.70 | $148.01 | $148.01 | 1,742,358 |
| 2022-07-13 | $145.37 | $148.46 | $144.53 | $146.73 | $146.73 | 1,313,333 |
| 2022-07-12 | $147.24 | $149.15 | $146.29 | $146.85 | $146.85 | 1,199,257 |
| 2022-07-11 | $147.05 | $148.78 | $146.23 | $148.53 | $148.53 | 705,397 |
| 2022-07-08 | $147.73 | $148.15 | $146.28 | $147.27 | $147.27 | 1,555,829 |
| 2022-07-07 | $148.21 | $149.16 | $147.32 | $147.68 | $147.68 | 995,263 |
| 2022-07-06 | $147.50 | $149.39 | $145.99 | $147.46 | $147.46 | 1,582,057 |
| 2022-07-05 | $152.73 | $153.04 | $145.62 | $146.99 | $145.86 | 1,662,599 |
| 2022-07-01 | $151.00 | $154.01 | $149.91 | $153.56 | $152.38 | 1,638,557 |
| 2022-06-30 | $149.05 | $151.58 | $148.89 | $150.27 | $149.11 | 2,060,132 |
| 2022-06-29 | $151.79 | $152.18 | $149.00 | $150.31 | $149.15 | 1,151,587 |
| 2022-06-28 | $151.76 | $153.72 | $150.95 | $151.21 | $150.04 | 1,578,681 |
| 2022-06-27 | $149.28 | $151.33 | $148.59 | $150.67 | $149.51 | 1,145,204 |
| 2022-06-24 | $147.15 | $149.92 | $146.78 | $149.44 | $148.29 | 2,228,883 |
| 2022-06-23 | $144.17 | $146.41 | $143.60 | $146.35 | $145.22 | 1,627,933 |
| 2022-06-22 | $141.52 | $144.81 | $141.52 | $143.44 | $142.33 | 1,591,348 |
| 2022-06-21 | $141.28 | $143.81 | $140.58 | $142.82 | $141.72 | 1,485,430 |
| 2022-06-17 | $142.09 | $142.63 | $136.81 | $139.49 | $138.42 | 5,900,368 |
| 2022-06-16 | $142.55 | $142.79 | $140.22 | $141.96 | $140.87 | 1,816,797 |
| 2022-06-15 | $146.03 | $146.89 | $142.93 | $144.74 | $143.62 | 1,404,984 |
| 2022-06-14 | $148.45 | $148.45 | $142.30 | $144.82 | $143.70 | 1,751,810 |
| 2022-06-13 | $152.62 | $152.63 | $146.94 | $147.16 | $146.03 | 1,919,100 |
| 2022-06-10 | $153.85 | $156.03 | $153.02 | $154.66 | $153.47 | 1,542,201 |
| 2022-06-09 | $159.26 | $159.26 | $154.71 | $155.16 | $153.96 | 1,807,854 |
| 2022-06-08 | $162.98 | $162.98 | $158.88 | $159.45 | $158.22 | 1,237,559 |
| 2022-06-07 | $160.83 | $163.79 | $159.88 | $163.70 | $162.44 | 1,319,342 |
| 2022-06-06 | $160.77 | $162.10 | $160.39 | $161.17 | $159.93 | 857,152 |
| 2022-06-03 | $162.42 | $162.80 | $160.00 | $160.25 | $159.02 | 1,273,522 |
| 2022-06-02 | $164.16 | $164.16 | $159.92 | $162.91 | $161.65 | 1,231,083 |
| 2022-06-01 | $164.54 | $164.54 | $162.43 | $163.52 | $162.26 | 1,240,723 |
| 2022-05-31 | $165.84 | $165.84 | $163.45 | $163.86 | $162.60 | 2,884,149 |
| 2022-05-27 | $164.78 | $167.11 | $164.26 | $166.65 | $165.37 | 1,427,744 |
| 2022-05-26 | $167.46 | $168.06 | $164.55 | $164.85 | $163.58 | 1,262,367 |
| 2022-05-25 | $166.92 | $167.49 | $165.40 | $166.74 | $165.46 | 1,329,954 |
| 2022-05-24 | $163.82 | $166.73 | $162.98 | $166.11 | $164.83 | 1,679,693 |
| 2022-05-23 | $162.39 | $164.27 | $161.27 | $163.79 | $162.53 | 1,183,239 |
| 2022-05-20 | $162.76 | $162.86 | $159.08 | $160.11 | $158.88 | 1,568,303 |
| 2022-05-19 | $162.42 | $163.16 | $159.60 | $161.89 | $160.64 | 1,120,961 |
| 2022-05-18 | $164.35 | $165.30 | $162.32 | $162.78 | $161.53 | 1,482,526 |
| 2022-05-17 | $162.19 | $163.91 | $160.25 | $163.85 | $162.59 | 1,212,498 |
| 2022-05-16 | $161.84 | $162.40 | $160.02 | $161.51 | $160.27 | 1,168,199 |
| 2022-05-13 | $159.58 | $161.59 | $157.94 | $161.06 | $159.82 | 1,241,889 |
| 2022-05-12 | $158.95 | $159.65 | $155.73 | $157.96 | $156.74 | 1,862,002 |
| 2022-05-11 | $159.09 | $162.40 | $158.28 | $158.82 | $157.60 | 2,133,761 |
| 2022-05-10 | $162.66 | $164.16 | $156.98 | $158.54 | $157.32 | 1,453,790 |
| 2022-05-09 | $163.75 | $164.72 | $161.45 | $162.03 | $160.78 | 1,508,290 |
| 2022-05-06 | $160.03 | $165.67 | $160.03 | $164.90 | $163.63 | 1,645,290 |
| 2022-05-05 | $161.25 | $164.10 | $159.94 | $161.12 | $159.88 | 1,587,478 |
| 2022-05-04 | $162.40 | $164.80 | $161.43 | $164.51 | $163.24 | 1,495,317 |
| 2022-05-03 | $160.95 | $162.93 | $159.70 | $160.69 | $159.45 | 1,648,502 |
| 2022-05-02 | $161.90 | $162.79 | $158.26 | $159.66 | $158.43 | 1,456,063 |
| 2022-04-29 | $164.77 | $164.78 | $161.05 | $161.36 | $160.12 | 1,721,310 |
| 2022-04-28 | $164.37 | $166.46 | $163.50 | $165.50 | $164.22 | 1,395,164 |
| 2022-04-27 | $164.60 | $165.72 | $162.36 | $163.69 | $162.43 | 1,490,360 |
| 2022-04-26 | $165.77 | $167.51 | $164.29 | $164.44 | $163.17 | 1,293,735 |
| 2022-04-25 | $168.57 | $168.57 | $163.51 | $165.38 | $164.11 | 3,096,663 |
| 2022-04-22 | $170.50 | $170.53 | $168.21 | $168.24 | $166.94 | 1,639,471 |
| 2022-04-21 | $172.24 | $173.16 | $170.34 | $170.43 | $169.12 | 1,231,408 |
| 2022-04-20 | $171.97 | $173.28 | $170.99 | $172.67 | $171.34 | 920,180 |
| 2022-04-19 | $171.69 | $172.22 | $170.10 | $170.27 | $168.96 | 1,720,255 |
| 2022-04-18 | $171.93 | $172.84 | $170.56 | $171.12 | $169.80 | 1,187,489 |
| 2022-04-14 | $171.25 | $172.38 | $170.75 | $171.25 | $169.93 | 1,098,482 |
| 2022-04-13 | $171.03 | $171.03 | $168.17 | $170.42 | $169.11 | 1,173,311 |
| 2022-04-12 | $167.68 | $170.20 | $167.43 | $169.63 | $168.32 | 1,266,514 |
| 2022-04-11 | $170.01 | $170.54 | $167.78 | $168.25 | $166.95 | 1,205,120 |
| 2022-04-08 | $168.55 | $170.77 | $168.22 | $169.79 | $168.48 | 1,235,643 |
| 2022-04-07 | $168.23 | $168.47 | $165.84 | $168.05 | $166.76 | 1,692,817 |
| 2022-04-06 | $165.90 | $168.57 | $165.12 | $168.33 | $167.03 | 2,112,688 |
| 2022-04-05 | $166.96 | $169.86 | $164.21 | $165.03 | $163.76 | 2,607,262 |
| 2022-04-04 | $169.60 | $169.60 | $165.31 | $166.76 | $165.48 | 1,580,559 |
| 2022-04-01 | $167.52 | $170.59 | $166.87 | $170.34 | $169.03 | 1,049,129 |
| 2022-03-31 | $167.00 | $169.55 | $166.55 | $168.12 | $166.82 | 1,750,872 |
| 2022-03-30 | $165.21 | $167.90 | $165.00 | $167.62 | $166.33 | 1,564,020 |
| 2022-03-29 | $163.16 | $164.98 | $161.91 | $164.94 | $163.67 | 1,805,856 |
| 2022-03-28 | $161.85 | $163.12 | $160.88 | $163.12 | $161.86 | 1,476,298 |
| 2022-03-25 | $158.94 | $162.57 | $158.87 | $162.46 | $161.21 | 1,415,703 |
| 2022-03-24 | $157.77 | $159.11 | $157.46 | $158.86 | $157.64 | 1,310,090 |
| 2022-03-23 | $157.84 | $160.30 | $157.15 | $159.42 | $157.06 | 2,522,419 |
| 2022-03-22 | $158.53 | $159.03 | $156.97 | $158.13 | $155.79 | 3,394,894 |
| 2022-03-21 | $156.98 | $159.50 | $156.77 | $159.25 | $156.89 | 2,193,711 |
| 2022-03-18 | $155.59 | $156.98 | $154.81 | $156.29 | $153.98 | 4,083,631 |
| 2022-03-17 | $154.69 | $156.33 | $153.82 | $155.83 | $153.52 | 2,223,034 |
| 2022-03-16 | $155.00 | $155.48 | $152.58 | $154.37 | $152.08 | 1,677,962 |
| 2022-03-15 | $156.47 | $157.15 | $153.68 | $155.01 | $152.71 | 1,808,198 |
| 2022-03-14 | $155.93 | $155.95 | $151.95 | $153.97 | $151.69 | 2,362,729 |
| 2022-03-11 | $155.19 | $157.07 | $153.92 | $154.21 | $151.93 | 1,677,176 |
| 2022-03-10 | $152.76 | $155.37 | $151.79 | $155.28 | $152.98 | 1,600,146 |
| 2022-03-09 | $154.11 | $154.75 | $152.11 | $152.30 | $150.05 | 1,613,768 |
| 2022-03-08 | $154.12 | $155.23 | $152.07 | $153.39 | $151.12 | 1,949,083 |
| 2022-03-07 | $151.23 | $153.29 | $149.84 | $152.84 | $150.58 | 2,287,448 |
| 2022-03-04 | $149.08 | $151.99 | $148.75 | $151.92 | $149.67 | 1,882,673 |
| 2022-03-03 | $148.37 | $150.46 | $148.17 | $149.61 | $147.39 | 2,311,657 |
| 2022-03-02 | $145.54 | $149.24 | $145.18 | $148.37 | $146.17 | 2,759,476 |
| 2022-03-01 | $144.25 | $146.25 | $143.23 | $145.17 | $143.02 | 2,274,773 |
| 2022-02-28 | $142.42 | $145.70 | $140.84 | $144.22 | $142.08 | 3,274,297 |
| 2022-02-25 | $136.91 | $141.95 | $136.17 | $141.44 | $139.35 | 2,165,637 |
| 2022-02-24 | $132.90 | $134.66 | $131.01 | $134.23 | $132.24 | 2,032,472 |
| 2022-02-23 | $135.86 | $136.46 | $133.58 | $133.64 | $131.66 | 1,285,053 |
| 2022-02-22 | $136.70 | $136.70 | $134.32 | $135.51 | $133.50 | 1,192,683 |
| 2022-02-18 | $134.96 | $136.30 | $134.51 | $135.51 | $133.50 | 1,370,168 |
| 2022-02-17 | $134.96 | $135.86 | $133.88 | $135.39 | $133.39 | 1,033,074 |
| 2022-02-16 | $134.82 | $135.88 | $134.31 | $135.23 | $133.23 | 943,961 |
| 2022-02-15 | $135.86 | $136.49 | $133.94 | $134.60 | $132.61 | 889,194 |
| 2022-02-14 | $136.44 | $136.61 | $133.68 | $135.13 | $133.13 | 1,461,285 |
| 2022-02-11 | $136.42 | $137.11 | $135.32 | $135.98 | $133.97 | 1,104,866 |
| 2022-02-10 | $136.90 | $138.18 | $135.17 | $135.56 | $133.55 | 1,479,760 |
| 2022-02-09 | $138.70 | $139.00 | $136.76 | $137.75 | $135.71 | 1,183,825 |
| 2022-02-08 | $137.80 | $138.55 | $137.21 | $137.91 | $135.87 | 1,036,902 |
| 2022-02-07 | $136.34 | $137.71 | $136.05 | $137.00 | $134.97 | 918,459 |
| 2022-02-04 | $136.00 | $137.86 | $135.66 | $136.27 | $134.25 | 1,527,691 |
| 2022-02-03 | $138.06 | $138.29 | $136.79 | $137.02 | $134.99 | 1,157,861 |
| 2022-02-02 | $136.23 | $138.62 | $135.76 | $138.20 | $136.15 | 1,746,482 |
| 2022-02-01 | $137.79 | $138.75 | $135.79 | $136.12 | $134.10 | 2,204,167 |
| 2022-01-31 | $135.76 | $138.30 | $135.49 | $138.16 | $136.11 | 4,273,862 |
| 2022-01-28 | $135.50 | $136.98 | $134.12 | $136.86 | $134.83 | 1,779,174 |
| 2022-01-27 | $136.37 | $137.44 | $134.87 | $135.96 | $133.95 | 1,848,519 |
| 2022-01-26 | $134.02 | $136.37 | $133.18 | $134.64 | $132.65 | 1,845,899 |
| 2022-01-25 | $130.94 | $134.74 | $129.69 | $133.92 | $131.94 | 1,972,645 |
| 2022-01-24 | $134.32 | $134.80 | $129.94 | $131.65 | $129.70 | 3,326,015 |
| 2022-01-21 | $135.61 | $136.90 | $134.58 | $134.90 | $132.90 | 1,759,734 |
| 2022-01-20 | $135.96 | $137.10 | $134.67 | $134.88 | $132.88 | 1,382,843 |
| 2022-01-19 | $136.02 | $137.90 | $135.70 | $135.87 | $133.86 | 1,526,081 |
| 2022-01-18 | $137.07 | $137.90 | $135.28 | $135.72 | $133.71 | 2,183,695 |
| 2022-01-14 | $136.42 | $138.32 | $135.37 | $137.96 | $135.92 | 1,527,193 |
| 2022-01-13 | $135.96 | $137.16 | $135.96 | $136.88 | $134.85 | 1,589,473 |
| 2022-01-12 | $135.75 | $136.57 | $135.31 | $136.22 | $134.20 | 1,126,732 |
| 2022-01-11 | $137.36 | $137.88 | $134.96 | $135.84 | $133.83 | 1,407,769 |
| 2022-01-10 | $138.50 | $138.90 | $137.00 | $137.70 | $135.66 | 1,603,185 |
| 2022-01-07 | $136.16 | $139.43 | $134.90 | $138.21 | $136.16 | 1,784,612 |
| 2022-01-06 | $135.73 | $137.17 | $134.83 | $136.16 | $134.14 | 1,676,567 |
| 2022-01-05 | $134.64 | $136.89 | $134.59 | $135.19 | $133.19 | 2,003,827 |
| 2022-01-04 | $132.50 | $135.60 | $132.50 | $134.37 | $132.38 | 2,506,941 |
| 2022-01-03 | $132.50 | $132.50 | $130.93 | $131.99 | $130.04 | 1,035,324 |
| 2021-12-31 | $131.41 | $132.85 | $131.09 | $132.28 | $130.32 | 717,761 |
| 2021-12-30 | $131.60 | $132.21 | $131.04 | $131.77 | $129.82 | 733,293 |
| 2021-12-29 | $130.70 | $131.55 | $130.16 | $131.45 | $129.50 | 1,444,487 |
| 2021-12-28 | $130.22 | $131.11 | $129.99 | $130.79 | $128.85 | 617,489 |
| 2021-12-27 | $129.98 | $130.35 | $129.21 | $130.16 | $128.23 | 734,170 |
| 2021-12-23 | $128.89 | $130.34 | $128.66 | $129.41 | $127.49 | 1,324,122 |
| 2021-12-22 | $128.01 | $129.87 | $128.00 | $129.16 | $127.25 | 1,634,385 |
| 2021-12-21 | $128.58 | $130.15 | $128.32 | $128.51 | $125.54 | 1,582,864 |
| 2021-12-20 | $125.53 | $127.94 | $124.44 | $127.55 | $124.60 | 1,386,015 |
| 2021-12-17 | $128.02 | $128.63 | $126.27 | $126.87 | $123.94 | 3,099,264 |
| 2021-12-16 | $128.00 | $130.13 | $127.82 | $128.59 | $125.62 | 2,386,240 |
| 2021-12-15 | $126.22 | $127.95 | $125.65 | $127.69 | $124.74 | 1,422,347 |
| 2021-12-14 | $126.40 | $127.60 | $125.95 | $126.15 | $123.23 | 1,812,558 |
| 2021-12-13 | $126.27 | $127.10 | $125.74 | $126.29 | $123.37 | 1,707,015 |
| 2021-12-10 | $127.45 | $127.47 | $126.10 | $126.79 | $123.86 | 1,307,282 |
| 2021-12-09 | $126.22 | $127.25 | $124.58 | $126.20 | $123.28 | 1,698,752 |
| 2021-12-08 | $126.59 | $127.50 | $125.74 | $126.12 | $123.20 | 1,411,262 |
| 2021-12-07 | $125.84 | $127.50 | $125.01 | $126.91 | $123.98 | 1,576,282 |
| 2021-12-06 | $125.07 | $127.28 | $124.31 | $125.46 | $122.56 | 1,541,675 |
| 2021-12-03 | $123.29 | $123.87 | $121.59 | $123.75 | $120.89 | 1,602,382 |
| 2021-12-02 | $119.82 | $123.35 | $119.70 | $122.39 | $119.56 | 1,623,027 |
| 2021-12-01 | $121.07 | $123.57 | $119.56 | $119.66 | $116.89 | 1,708,735 |
| 2021-11-30 | $123.01 | $123.34 | $119.69 | $119.87 | $117.10 | 2,875,958 |
| 2021-11-29 | $123.11 | $125.31 | $122.45 | $124.20 | $121.33 | 2,217,290 |
| 2021-11-26 | $123.85 | $124.07 | $121.47 | $121.68 | $118.87 | 1,132,801 |
| 2021-11-24 | $125.15 | $126.49 | $124.96 | $125.53 | $122.63 | 1,268,593 |
| 2021-11-23 | $125.43 | $126.74 | $124.67 | $125.32 | $122.42 | 1,727,595 |
| 2021-11-22 | $122.71 | $125.56 | $122.63 | $124.95 | $122.06 | 1,774,505 |
| 2021-11-19 | $123.35 | $123.38 | $121.89 | $122.76 | $119.92 | 1,824,419 |
| 2021-11-18 | $124.24 | $125.24 | $122.60 | $122.74 | $119.90 | 1,423,395 |
| 2021-11-17 | $125.42 | $125.57 | $124.05 | $124.24 | $121.37 | 1,320,096 |
| 2021-11-16 | $124.93 | $128.36 | $124.56 | $126.00 | $123.09 | 3,315,635 |
| 2021-11-15 | $122.93 | $124.98 | $122.37 | $124.56 | $121.68 | 1,545,951 |
| 2021-11-12 | $121.60 | $122.19 | $121.41 | $122.10 | $119.28 | 952,216 |
| 2021-11-11 | $124.07 | $124.69 | $121.27 | $121.60 | $118.79 | 1,541,337 |
| 2021-11-10 | $125.36 | $126.22 | $124.07 | $124.61 | $121.73 | 1,210,827 |
| 2021-11-09 | $125.32 | $125.71 | $124.38 | $125.06 | $122.17 | 1,546,942 |
| 2021-11-08 | $127.86 | $127.91 | $125.05 | $125.58 | $122.68 | 1,410,475 |
| 2021-11-05 | $126.86 | $129.77 | $126.44 | $127.35 | $124.40 | 1,881,790 |
| 2021-11-04 | $128.18 | $128.57 | $126.41 | $127.35 | $124.40 | 2,117,417 |
| 2021-11-03 | $127.71 | $128.87 | $126.87 | $128.18 | $125.22 | 1,599,078 |
| 2021-11-02 | $129.26 | $129.26 | $127.06 | $128.03 | $125.07 | 1,508,526 |
| 2021-11-01 | $127.89 | $129.24 | $127.63 | $128.89 | $125.91 | 1,014,032 |
| 2021-10-29 | $129.57 | $129.96 | $126.89 | $127.63 | $124.68 | 1,566,067 |
| 2021-10-28 | $129.85 | $130.93 | $129.18 | $129.72 | $126.72 | 967,387 |
| 2021-10-27 | $131.50 | $132.13 | $129.69 | $129.87 | $126.87 | 759,935 |
| 2021-10-26 | $131.13 | $132.67 | $130.81 | $131.44 | $128.40 | 745,813 |
| 2021-10-25 | $131.21 | $131.61 | $130.00 | $130.36 | $127.35 | 759,782 |
| 2021-10-22 | $130.62 | $131.39 | $130.31 | $131.17 | $128.14 | 556,213 |
| 2021-10-21 | $131.29 | $131.61 | $130.15 | $130.26 | $127.25 | 831,383 |
| 2021-10-20 | $130.06 | $131.73 | $129.89 | $131.28 | $128.24 | 985,418 |
| 2021-10-19 | $128.37 | $129.67 | $128.20 | $129.44 | $126.45 | 905,312 |
| 2021-10-18 | $127.73 | $128.62 | $126.62 | $127.42 | $124.47 | 1,393,678 |
| 2021-10-15 | $128.35 | $129.74 | $127.81 | $128.41 | $125.44 | 1,242,031 |
| 2021-10-14 | $127.51 | $128.36 | $127.00 | $128.06 | $125.10 | 1,314,674 |
| 2021-10-13 | $122.98 | $127.06 | $122.76 | $126.85 | $123.92 | 1,755,653 |
| 2021-10-12 | $123.68 | $124.78 | $123.11 | $124.41 | $121.53 | 1,943,866 |
| 2021-10-11 | $124.57 | $124.88 | $123.09 | $123.13 | $120.28 | 1,041,800 |
| 2021-10-08 | $125.78 | $126.49 | $124.09 | $124.62 | $121.74 | 1,196,413 |
| 2021-10-07 | $128.39 | $128.80 | $125.00 | $125.59 | $122.69 | 2,171,090 |
| 2021-10-06 | $125.72 | $127.96 | $124.87 | $127.77 | $124.82 | 1,847,835 |
| 2021-10-05 | $126.63 | $127.52 | $126.09 | $126.64 | $123.71 | 1,276,248 |
| 2021-10-04 | $125.00 | $127.12 | $124.93 | $126.52 | $123.59 | 1,234,660 |
| 2021-10-01 | $127.58 | $128.19 | $125.36 | $125.58 | $122.68 | 1,167,192 |
| 2021-09-30 | $128.26 | $128.81 | $126.46 | $126.50 | $123.57 | 1,499,058 |
| 2021-09-29 | $123.86 | $128.12 | $123.59 | $127.46 | $124.51 | 2,167,288 |
| 2021-09-28 | $128.52 | $128.74 | $123.55 | $123.62 | $120.76 | 2,393,298 |
| 2021-09-27 | $130.03 | $131.68 | $128.58 | $128.87 | $125.89 | 1,009,789 |
| 2021-09-24 | $129.07 | $130.44 | $129.07 | $129.77 | $126.77 | 857,343 |
| 2021-09-23 | $129.74 | $130.96 | $128.77 | $129.03 | $126.05 | 1,048,339 |
| 2021-09-22 | $131.24 | $132.12 | $130.62 | $130.84 | $126.73 | 921,297 |
| 2021-09-21 | $131.79 | $132.52 | $130.43 | $130.47 | $126.38 | 1,003,993 |
| 2021-09-20 | $132.19 | $133.28 | $129.49 | $131.03 | $126.92 | 1,620,718 |
| 2021-09-17 | $135.12 | $136.82 | $133.25 | $133.38 | $129.19 | 3,181,794 |
| 2021-09-16 | $136.68 | $137.61 | $134.55 | $135.12 | $130.88 | 1,313,762 |
| 2021-09-15 | $134.53 | $136.81 | $133.15 | $136.76 | $132.47 | 1,965,255 |
| 2021-09-14 | $134.50 | $135.11 | $133.27 | $133.83 | $129.63 | 1,280,994 |
| 2021-09-13 | $133.92 | $135.39 | $133.47 | $134.00 | $129.79 | 1,245,063 |
| 2021-09-10 | $133.77 | $133.83 | $132.43 | $132.49 | $128.33 | 1,042,504 |
| 2021-09-09 | $133.84 | $134.56 | $133.54 | $133.81 | $129.61 | 890,297 |
| 2021-09-08 | $132.25 | $134.98 | $132.00 | $134.00 | $129.79 | 940,769 |
| 2021-09-07 | $133.02 | $133.90 | $132.20 | $132.21 | $128.06 | 991,259 |
| 2021-09-03 | $134.47 | $134.47 | $133.34 | $133.41 | $129.22 | 640,803 |
| 2021-09-02 | $133.90 | $135.08 | $133.81 | $134.65 | $130.42 | 1,383,149 |
| 2021-09-01 | $132.95 | $134.32 | $132.52 | $133.60 | $129.41 | 1,199,824 |
| 2021-08-31 | $131.93 | $133.20 | $131.36 | $132.36 | $128.21 | 1,735,970 |
| 2021-08-30 | $132.42 | $132.50 | $131.68 | $131.81 | $127.67 | 597,575 |
| 2021-08-27 | $132.06 | $132.55 | $131.44 | $131.86 | $127.72 | 1,048,938 |
| 2021-08-26 | $131.32 | $132.49 | $131.00 | $131.79 | $127.65 | 1,048,401 |
| 2021-08-25 | $130.85 | $131.83 | $130.33 | $131.59 | $127.46 | 863,755 |
| 2021-08-24 | $132.06 | $132.21 | $130.46 | $130.97 | $126.86 | 1,627,982 |
| 2021-08-23 | $133.98 | $133.98 | $131.66 | $131.89 | $127.75 | 1,207,614 |
| 2021-08-20 | $131.57 | $133.65 | $130.74 | $133.36 | $129.17 | 2,487,021 |
| 2021-08-19 | $132.57 | $134.17 | $131.80 | $131.97 | $127.83 | 1,025,460 |
| 2021-08-18 | $133.83 | $133.83 | $132.08 | $132.59 | $128.43 | 773,156 |
| 2021-08-17 | $132.84 | $134.03 | $132.23 | $133.89 | $129.69 | 736,245 |
| 2021-08-16 | $134.04 | $135.55 | $133.23 | $133.57 | $129.38 | 1,130,865 |
| 2021-08-13 | $132.82 | $133.85 | $132.25 | $133.77 | $129.57 | 699,208 |
| 2021-08-12 | $131.75 | $132.82 | $131.52 | $132.42 | $128.26 | 607,189 |
| 2021-08-11 | $132.00 | $132.61 | $131.54 | $132.00 | $127.86 | 1,001,235 |
| 2021-08-10 | $131.09 | $132.16 | $130.75 | $131.75 | $127.62 | 648,572 |
| 2021-08-09 | $132.29 | $132.56 | $130.39 | $131.26 | $127.14 | 825,754 |
| 2021-08-06 | $133.22 | $133.50 | $132.15 | $132.33 | $128.18 | 711,074 |
| 2021-08-05 | $130.51 | $132.98 | $130.41 | $132.94 | $128.77 | 950,995 |
| 2021-08-04 | $130.93 | $131.05 | $129.10 | $130.86 | $126.75 | 998,106 |
| 2021-08-03 | $131.75 | $132.43 | $131.05 | $131.98 | $127.84 | 739,300 |
| 2021-08-02 | $131.05 | $132.70 | $130.71 | $131.25 | $127.13 | 833,653 |
| 2021-07-30 | $132.11 | $133.23 | $130.17 | $130.65 | $126.55 | 1,133,989 |
| 2021-07-29 | $133.43 | $133.43 | $131.83 | $132.43 | $128.27 | 777,700 |
| 2021-07-28 | $132.70 | $133.10 | $130.96 | $132.78 | $128.61 | 1,031,798 |
| 2021-07-27 | $130.70 | $132.84 | $129.77 | $132.63 | $128.47 | 1,223,470 |
| 2021-07-26 | $130.71 | $131.30 | $130.13 | $130.70 | $126.60 | 801,968 |
| 2021-07-23 | $129.45 | $130.98 | $129.34 | $130.72 | $126.62 | 686,070 |
| 2021-07-22 | $130.20 | $130.75 | $129.03 | $129.12 | $125.07 | 822,635 |
| 2021-07-21 | $132.39 | $133.32 | $130.09 | $130.30 | $126.21 | 1,064,383 |
| 2021-07-20 | $129.82 | $132.21 | $129.82 | $131.92 | $127.78 | 1,391,143 |
| 2021-07-19 | $133.53 | $134.08 | $128.44 | $129.82 | $125.75 | 1,967,381 |
| 2021-07-16 | $132.87 | $134.77 | $132.33 | $134.20 | $129.99 | 1,722,894 |
| 2021-07-15 | $131.46 | $132.62 | $131.21 | $132.56 | $128.40 | 1,634,963 |
| 2021-07-14 | $132.42 | $133.07 | $131.65 | $132.17 | $128.02 | 1,585,483 |
| 2021-07-13 | $133.34 | $133.68 | $131.48 | $132.12 | $127.97 | 847,595 |
| 2021-07-12 | $132.51 | $133.65 | $131.97 | $133.44 | $129.25 | 946,742 |
| 2021-07-09 | $132.28 | $133.15 | $131.31 | $132.86 | $128.69 | 1,536,343 |
| 2021-07-08 | $132.36 | $133.30 | $131.68 | $131.93 | $127.79 | 1,320,105 |
| 2021-07-07 | $133.19 | $133.65 | $132.39 | $133.45 | $129.26 | 1,017,639 |
| 2021-07-06 | $133.22 | $133.74 | $131.26 | $133.37 | $129.18 | 1,270,396 |
| 2021-07-02 | $134.21 | $135.00 | $132.92 | $134.79 | $129.49 | 1,566,530 |
| 2021-07-01 | $132.51 | $134.67 | $131.69 | $134.09 | $128.82 | 2,184,532 |
| 2021-06-30 | $132.65 | $133.69 | $130.98 | $132.48 | $127.27 | 2,715,713 |
| 2021-06-29 | $136.66 | $136.66 | $132.72 | $133.72 | $128.46 | 2,471,843 |
| 2021-06-28 | $138.01 | $138.21 | $136.71 | $137.28 | $131.88 | 1,207,316 |
| 2021-06-25 | $135.24 | $137.57 | $135.21 | $137.47 | $132.07 | 1,545,463 |
| 2021-06-24 | $135.69 | $136.47 | $135.13 | $135.55 | $130.22 | 1,058,484 |
| 2021-06-23 | $136.75 | $136.75 | $134.70 | $135.56 | $130.23 | 1,175,737 |
| 2021-06-22 | $137.94 | $138.29 | $136.78 | $136.95 | $131.57 | 1,484,891 |
| 2021-06-21 | $138.47 | $139.76 | $137.00 | $138.46 | $133.02 | 1,741,655 |
| 2021-06-18 | $139.33 | $139.77 | $137.72 | $137.77 | $132.35 | 3,227,713 |
| 2021-06-17 | $141.17 | $142.08 | $140.24 | $140.58 | $135.05 | 1,310,972 |
| 2021-06-16 | $144.31 | $144.75 | $140.88 | $141.16 | $135.61 | 1,659,015 |
| 2021-06-15 | $143.31 | $144.93 | $142.84 | $144.06 | $138.40 | 1,406,025 |
| 2021-06-14 | $142.93 | $143.66 | $141.67 | $143.25 | $137.62 | 2,669,951 |
| 2021-06-11 | $140.04 | $142.58 | $139.45 | $142.24 | $136.65 | 2,524,227 |
| 2021-06-10 | $139.44 | $140.74 | $138.95 | $139.69 | $134.20 | 1,489,214 |
| 2021-06-09 | $136.40 | $139.97 | $135.81 | $139.44 | $133.96 | 2,111,206 |
| 2021-06-08 | $136.61 | $136.61 | $134.49 | $135.44 | $130.12 | 1,874,881 |
| 2021-06-07 | $136.76 | $137.04 | $135.97 | $136.10 | $130.75 | 1,483,145 |
| 2021-06-04 | $137.36 | $137.77 | $135.89 | $136.42 | $131.06 | 1,786,053 |
| 2021-06-03 | $134.85 | $137.40 | $134.85 | $137.01 | $131.62 | 1,686,920 |
| 2021-06-02 | $136.08 | $136.45 | $134.92 | $135.84 | $130.50 | 2,746,534 |
| 2021-06-01 | $136.10 | $136.46 | $135.29 | $135.93 | $130.59 | 2,406,489 |
| 2021-05-28 | $135.95 | $136.88 | $134.72 | $135.49 | $130.16 | 2,057,590 |
| 2021-05-27 | $137.34 | $137.54 | $134.92 | $135.30 | $129.98 | 5,666,382 |
| 2021-05-26 | $135.82 | $137.84 | $135.22 | $137.03 | $131.64 | 2,107,404 |
| 2021-05-25 | $137.72 | $137.97 | $135.12 | $135.45 | $130.13 | 1,206,881 |
| 2021-05-24 | $137.67 | $138.79 | $137.65 | $137.76 | $132.35 | 960,459 |
| 2021-05-21 | $135.99 | $137.35 | $135.99 | $136.97 | $131.59 | 1,676,011 |
| 2021-05-20 | $136.15 | $136.69 | $135.25 | $135.74 | $130.40 | 3,750,574 |
| 2021-05-19 | $136.98 | $137.19 | $134.54 | $135.95 | $130.61 | 1,752,309 |
| 2021-05-18 | $137.44 | $137.80 | $136.81 | $137.35 | $131.95 | 1,816,534 |
| 2021-05-17 | $138.17 | $138.59 | $136.72 | $137.54 | $132.13 | 1,386,301 |
| 2021-05-14 | $138.29 | $139.48 | $137.50 | $138.11 | $132.68 | 946,140 |
| 2021-05-13 | $135.08 | $138.49 | $134.49 | $137.73 | $132.32 | 899,673 |
| 2021-05-12 | $138.42 | $138.58 | $134.92 | $135.21 | $129.90 | 1,466,130 |
| 2021-05-11 | $139.03 | $139.18 | $137.07 | $138.54 | $133.09 | 1,308,914 |
| 2021-05-10 | $138.46 | $140.46 | $138.11 | $139.02 | $133.56 | 815,462 |
| 2021-05-07 | $136.00 | $138.83 | $135.69 | $137.82 | $132.40 | 904,551 |
| 2021-05-06 | $135.81 | $136.76 | $134.86 | $136.61 | $131.24 | 1,108,382 |
| 2021-05-05 | $138.63 | $138.74 | $134.20 | $135.48 | $130.15 | 1,262,700 |
| 2021-05-04 | $138.19 | $138.58 | $137.30 | $137.98 | $132.56 | 1,239,132 |
| 2021-05-03 | $137.81 | $139.36 | $136.97 | $138.06 | $132.63 | 938,224 |
| 2021-04-30 | $136.43 | $137.62 | $135.42 | $137.57 | $132.16 | 1,208,006 |
| 2021-04-29 | $135.23 | $136.22 | $134.92 | $136.12 | $130.77 | 2,014,421 |
| 2021-04-28 | $135.35 | $135.57 | $133.93 | $134.92 | $129.62 | 1,039,783 |
| 2021-04-27 | $136.65 | $136.65 | $134.47 | $134.93 | $129.63 | 1,206,735 |
| 2021-04-26 | $137.09 | $137.09 | $135.45 | $136.49 | $131.13 | 1,090,977 |
| 2021-04-23 | $137.51 | $137.55 | $136.23 | $137.07 | $131.68 | 802,166 |
| 2021-04-22 | $138.60 | $138.90 | $137.24 | $137.45 | $132.05 | 927,678 |
| 2021-04-21 | $139.84 | $140.30 | $137.88 | $138.60 | $133.15 | 1,290,107 |
| 2021-04-20 | $138.15 | $140.11 | $137.90 | $139.86 | $134.36 | 1,207,339 |
| 2021-04-19 | $139.18 | $139.57 | $137.59 | $138.24 | $132.81 | 1,388,016 |
| 2021-04-16 | $137.88 | $138.82 | $137.58 | $138.14 | $132.71 | 1,378,143 |
| 2021-04-15 | $135.45 | $137.79 | $135.44 | $137.63 | $132.22 | 1,377,768 |
| 2021-04-14 | $134.80 | $135.75 | $134.44 | $135.44 | $130.12 | 1,054,741 |
| 2021-04-13 | $132.70 | $135.31 | $131.61 | $135.04 | $129.73 | 1,427,916 |
| 2021-04-12 | $134.74 | $135.80 | $132.70 | $133.29 | $128.05 | 1,442,572 |
| 2021-04-09 | $133.28 | $134.65 | $133.28 | $134.28 | $129.00 | 1,007,135 |
| 2021-04-08 | $133.88 | $135.20 | $133.09 | $133.15 | $127.92 | 1,353,360 |
| 2021-04-07 | $134.18 | $134.66 | $132.61 | $133.52 | $128.27 | 1,302,405 |
| 2021-04-06 | $133.11 | $134.73 | $132.78 | $134.24 | $128.96 | 1,119,877 |
| 2021-04-05 | $132.51 | $135.25 | $132.51 | $133.84 | $128.58 | 1,294,005 |
| 2021-04-01 | $132.41 | $132.99 | $130.81 | $131.80 | $126.62 | 933,498 |
| 2021-03-31 | $131.53 | $132.92 | $130.97 | $132.58 | $127.37 | 1,380,122 |
| 2021-03-30 | $131.07 | $132.05 | $130.52 | $131.57 | $126.40 | 829,225 |
| 2021-03-29 | $132.09 | $133.30 | $131.37 | $132.19 | $126.99 | 1,437,944 |
| 2021-03-26 | $131.42 | $132.40 | $130.25 | $132.14 | $126.95 | 1,321,547 |
| 2021-03-25 | $129.76 | $131.43 | $128.46 | $130.98 | $125.83 | 1,372,530 |
| 2021-03-24 | $127.47 | $129.93 | $127.47 | $128.97 | $123.90 | 1,172,397 |
| 2021-03-23 | $128.00 | $130.05 | $127.66 | $129.52 | $123.38 | 1,444,636 |
| 2021-03-22 | $128.00 | $128.67 | $126.92 | $128.10 | $122.02 | 1,353,172 |
| 2021-03-19 | $130.02 | $130.57 | $128.11 | $128.62 | $122.52 | 6,081,259 |
| 2021-03-18 | $129.00 | $130.14 | $128.54 | $129.61 | $123.46 | 1,694,880 |
| 2021-03-17 | $131.32 | $131.49 | $128.54 | $129.49 | $123.35 | 1,676,610 |
| 2021-03-16 | $131.04 | $132.23 | $130.18 | $131.23 | $125.01 | 1,635,390 |
| 2021-03-15 | $129.10 | $132.50 | $128.85 | $132.00 | $125.74 | 2,246,829 |
| 2021-03-12 | $127.59 | $128.98 | $126.64 | $128.75 | $122.64 | 1,486,997 |
| 2021-03-11 | $125.22 | $128.64 | $125.22 | $126.91 | $120.89 | 1,934,304 |
| 2021-03-10 | $123.71 | $126.97 | $123.50 | $126.49 | $120.49 | 2,414,861 |
| 2021-03-09 | $122.95 | $124.74 | $122.57 | $123.43 | $117.58 | 1,281,872 |
| 2021-03-08 | $119.49 | $123.79 | $119.26 | $122.91 | $117.08 | 1,692,227 |
| 2021-03-05 | $118.11 | $119.90 | $116.73 | $119.17 | $113.52 | 1,338,891 |
| 2021-03-04 | $117.73 | $120.00 | $116.57 | $116.99 | $111.44 | 1,497,321 |
| 2021-03-03 | $116.38 | $117.46 | $114.66 | $116.97 | $111.42 | 1,394,837 |
| 2021-03-02 | $117.93 | $118.20 | $116.78 | $117.13 | $111.57 | 2,145,540 |
| 2021-03-01 | $116.65 | $119.85 | $116.65 | $117.90 | $112.31 | 1,089,279 |
| 2021-02-26 | $119.51 | $119.51 | $115.97 | $115.98 | $110.48 | 2,127,778 |
| 2021-02-25 | $122.56 | $123.74 | $118.60 | $119.08 | $113.43 | 1,746,911 |
| 2021-02-24 | $122.82 | $123.95 | $121.70 | $122.57 | $116.76 | 1,751,910 |
| 2021-02-23 | $123.82 | $124.48 | $122.51 | $123.56 | $117.70 | 1,512,937 |
| 2021-02-22 | $125.00 | $125.00 | $120.67 | $122.66 | $116.84 | 1,330,093 |
| 2021-02-19 | $124.81 | $125.61 | $124.00 | $124.57 | $118.66 | 1,202,284 |
| 2021-02-18 | $124.26 | $124.90 | $123.54 | $124.27 | $118.38 | 1,242,425 |
| 2021-02-17 | $125.00 | $125.15 | $123.26 | $124.61 | $118.70 | 767,929 |
| 2021-02-16 | $124.50 | $125.50 | $123.60 | $124.68 | $118.77 | 1,017,781 |
| 2021-02-12 | $125.39 | $125.96 | $123.34 | $124.50 | $118.59 | 1,125,732 |
| 2021-02-11 | $126.01 | $126.68 | $125.44 | $125.80 | $119.83 | 1,163,271 |
| 2021-02-10 | $126.18 | $127.61 | $125.64 | $126.85 | $120.83 | 1,118,939 |
| 2021-02-09 | $125.17 | $125.88 | $123.90 | $125.34 | $119.39 | 721,068 |
| 2021-02-08 | $126.10 | $126.64 | $124.58 | $124.85 | $118.93 | 1,078,719 |
| 2021-02-05 | $126.77 | $127.08 | $125.48 | $126.24 | $120.25 | 917,132 |
| 2021-02-04 | $123.01 | $126.26 | $122.69 | $126.07 | $120.09 | 1,124,686 |
| 2021-02-03 | $124.16 | $125.11 | $122.88 | $123.33 | $117.48 | 1,194,097 |
| 2021-02-02 | $125.82 | $127.43 | $124.20 | $124.58 | $118.67 | 1,571,917 |
| 2021-02-01 | $123.80 | $125.50 | $122.36 | $124.94 | $119.01 | 1,549,375 |
| 2021-01-29 | $124.00 | $126.56 | $123.08 | $123.76 | $117.89 | 2,785,154 |
| 2021-01-28 | $120.94 | $125.27 | $120.26 | $124.69 | $118.78 | 2,335,665 |
| 2021-01-27 | $123.88 | $124.22 | $118.91 | $119.95 | $114.26 | 2,055,626 |
| 2021-01-26 | $126.32 | $126.87 | $124.58 | $124.59 | $118.68 | 1,412,435 |
| 2021-01-25 | $121.00 | $126.17 | $120.50 | $125.97 | $120.00 | 2,531,068 |
| 2021-01-22 | $122.10 | $122.71 | $120.59 | $121.45 | $115.69 | 1,275,356 |
| 2021-01-21 | $122.08 | $123.38 | $122.01 | $122.37 | $116.57 | 1,456,872 |
| 2021-01-20 | $121.09 | $123.13 | $120.57 | $122.87 | $117.04 | 1,680,323 |
| 2021-01-19 | $122.40 | $122.75 | $121.05 | $121.48 | $115.72 | 1,587,463 |
| 2021-01-15 | $122.34 | $124.35 | $121.55 | $122.16 | $116.37 | 1,600,081 |
| 2021-01-14 | $122.00 | $124.83 | $121.66 | $122.53 | $116.72 | 2,867,887 |
| 2021-01-13 | $118.10 | $121.63 | $117.67 | $121.15 | $115.40 | 2,207,344 |
| 2021-01-12 | $117.97 | $118.20 | $114.84 | $118.00 | $112.40 | 2,567,700 |
| 2021-01-11 | $119.71 | $120.22 | $117.26 | $118.41 | $112.79 | 2,830,316 |
| 2021-01-08 | $120.39 | $120.53 | $119.39 | $119.78 | $114.10 | 2,843,550 |
| 2021-01-07 | $124.02 | $124.64 | $119.46 | $119.90 | $114.21 | 2,617,192 |
| 2021-01-06 | $123.72 | $124.93 | $122.50 | $123.81 | $117.94 | 1,902,942 |
| 2021-01-05 | $124.00 | $124.33 | $121.77 | $123.41 | $117.56 | 2,390,051 |
| 2021-01-04 | $127.24 | $127.47 | $123.26 | $123.80 | $117.93 | 2,021,991 |
| 2020-12-31 | $125.91 | $127.57 | $125.01 | $127.41 | $121.37 | 948,099 |
| 2020-12-30 | $126.18 | $127.09 | $125.26 | $125.82 | $119.85 | 1,312,944 |
| 2020-12-29 | $127.11 | $127.41 | $126.11 | $126.39 | $120.40 | 806,946 |
| 2020-12-28 | $126.34 | $127.89 | $126.12 | $126.49 | $120.49 | 795,510 |
| 2020-12-24 | $125.97 | $126.18 | $124.72 | $125.90 | $119.93 | 369,762 |
| 2020-12-23 | $127.15 | $127.88 | $125.89 | $125.95 | $119.98 | 743,114 |
| 2020-12-22 | $126.56 | $127.40 | $125.65 | $126.27 | $120.28 | 975,677 |
| 2020-12-21 | $128.89 | $129.32 | $126.50 | $126.71 | $120.70 | 2,324,592 |
| 2020-12-18 | $132.33 | $132.78 | $129.99 | $130.70 | $124.50 | 3,734,184 |
| 2020-12-17 | $128.95 | $132.70 | $128.62 | $131.74 | $125.49 | 2,982,868 |
| 2020-12-16 | $131.59 | $131.98 | $129.10 | $129.12 | $122.03 | 1,719,296 |
| 2020-12-15 | $128.95 | $131.50 | $128.10 | $130.95 | $123.76 | 1,665,830 |
| 2020-12-14 | $129.01 | $130.02 | $128.00 | $128.04 | $121.01 | 1,398,774 |
| 2020-12-11 | $127.61 | $128.96 | $127.23 | $128.00 | $120.97 | 1,680,609 |
| 2020-12-10 | $129.18 | $129.50 | $128.10 | $128.73 | $121.66 | 1,312,224 |
| 2020-12-09 | $129.48 | $129.61 | $128.35 | $128.96 | $121.88 | 1,359,827 |
| 2020-12-08 | $127.57 | $130.05 | $127.57 | $129.30 | $122.20 | 1,569,240 |
| 2020-12-07 | $127.65 | $129.00 | $127.20 | $128.23 | $121.19 | 1,576,711 |
| 2020-12-04 | $131.51 | $132.42 | $127.38 | $128.17 | $121.13 | 2,493,995 |
| 2020-12-03 | $130.85 | $132.77 | $130.07 | $132.01 | $124.76 | 1,772,179 |
| 2020-12-02 | $128.63 | $131.59 | $127.66 | $131.43 | $124.21 | 2,449,291 |
| 2020-12-01 | $128.56 | $129.95 | $127.64 | $127.76 | $120.74 | 1,369,665 |
| 2020-11-30 | $129.80 | $130.45 | $127.26 | $127.48 | $120.48 | 2,438,464 |
| 2020-11-27 | $131.78 | $131.98 | $130.03 | $130.46 | $123.29 | 481,974 |
| 2020-11-25 | $132.31 | $132.36 | $130.56 | $131.96 | $124.71 | 1,281,684 |
| 2020-11-24 | $132.32 | $133.22 | $131.67 | $132.31 | $125.04 | 1,180,166 |
| 2020-11-23 | $130.85 | $131.95 | $129.79 | $131.04 | $123.84 | 1,366,158 |
| 2020-11-20 | $130.35 | $131.91 | $130.10 | $130.42 | $123.26 | 1,353,114 |
| 2020-11-19 | $132.29 | $133.03 | $129.46 | $130.25 | $123.10 | 1,711,476 |
| 2020-11-18 | $135.21 | $136.36 | $133.02 | $133.04 | $125.73 | 1,691,683 |
| 2020-11-17 | $134.77 | $135.45 | $133.73 | $134.06 | $126.70 | 1,635,944 |
| 2020-11-16 | $136.94 | $137.47 | $134.34 | $135.44 | $128.00 | 1,399,230 |
| 2020-11-13 | $133.35 | $135.27 | $132.14 | $134.55 | $127.16 | 1,535,213 |
| 2020-11-12 | $132.83 | $133.36 | $130.32 | $132.30 | $125.03 | 1,660,067 |
| 2020-11-11 | $136.35 | $136.62 | $132.81 | $133.64 | $126.30 | 1,998,736 |
| 2020-11-10 | $130.51 | $136.81 | $130.43 | $135.96 | $128.49 | 2,771,556 |
| 2020-11-09 | $131.24 | $133.58 | $129.98 | $130.39 | $123.23 | 2,148,096 |
| 2020-11-06 | $127.37 | $128.29 | $124.64 | $124.83 | $117.97 | 1,648,390 |
| 2020-11-05 | $126.77 | $130.93 | $126.77 | $127.01 | $120.03 | 1,572,800 |
| 2020-11-04 | $128.80 | $131.90 | $128.06 | $128.43 | $121.38 | 929,807 |
| 2020-11-03 | $129.24 | $130.41 | $128.59 | $129.10 | $122.01 | 935,381 |
| 2020-11-02 | $127.00 | $128.04 | $125.83 | $127.62 | $120.61 | 1,346,977 |
| 2020-10-30 | $126.37 | $127.57 | $123.98 | $125.36 | $118.47 | 1,534,900 |
| 2020-10-29 | $125.55 | $129.22 | $124.68 | $127.22 | $120.23 | 1,248,610 |
| 2020-10-28 | $128.30 | $130.15 | $125.72 | $126.10 | $119.17 | 1,676,086 |
| 2020-10-27 | $131.10 | $132.46 | $130.25 | $130.27 | $123.11 | 1,353,142 |
| 2020-10-26 | $132.85 | $132.85 | $130.28 | $131.32 | $124.11 | 1,206,603 |
| 2020-10-23 | $133.11 | $134.01 | $131.67 | $133.86 | $126.51 | 1,166,246 |
| 2020-10-22 | $129.63 | $132.49 | $128.27 | $132.28 | $125.01 | 1,135,054 |
| 2020-10-21 | $129.78 | $130.51 | $128.80 | $129.30 | $122.20 | 1,199,907 |
| 2020-10-20 | $129.01 | $130.40 | $128.29 | $129.68 | $122.56 | 991,331 |
| 2020-10-19 | $128.68 | $129.85 | $126.82 | $127.97 | $120.94 | 1,523,681 |
| 2020-10-16 | $128.66 | $129.88 | $127.54 | $128.11 | $121.07 | 1,344,008 |
| 2020-10-15 | $125.74 | $129.39 | $125.56 | $128.54 | $121.48 | 1,446,703 |
| 2020-10-14 | $127.19 | $128.03 | $126.07 | $127.09 | $120.11 | 975,389 |
| 2020-10-13 | $125.88 | $127.27 | $125.71 | $126.55 | $119.60 | 1,211,117 |
| 2020-10-12 | $125.67 | $127.57 | $124.98 | $126.78 | $119.82 | 807,387 |
| 2020-10-09 | $127.51 | $127.51 | $124.69 | $126.01 | $119.09 | 896,969 |
| 2020-10-08 | $123.49 | $127.21 | $123.18 | $126.71 | $119.75 | 1,026,155 |
| 2020-10-07 | $122.39 | $123.50 | $121.04 | $122.72 | $115.98 | 1,074,804 |
| 2020-10-06 | $122.10 | $124.86 | $121.25 | $122.23 | $115.52 | 1,124,633 |
| 2020-10-05 | $121.42 | $121.86 | $119.69 | $121.77 | $115.08 | 949,671 |
| 2020-10-02 | $118.06 | $121.34 | $117.70 | $120.50 | $113.88 | 1,248,255 |
| 2020-10-01 | $119.38 | $120.25 | $118.28 | $119.13 | $112.59 | 1,335,082 |
| 2020-09-30 | $116.96 | $118.85 | $116.67 | $118.36 | $111.86 | 1,627,918 |
| 2020-09-29 | $116.98 | $117.99 | $115.65 | $116.18 | $109.80 | 951,323 |
| 2020-09-28 | $117.90 | $118.72 | $116.58 | $116.71 | $110.30 | 1,298,999 |
| 2020-09-25 | $114.91 | $117.80 | $114.79 | $117.61 | $111.15 | 1,102,188 |
| 2020-09-24 | $113.30 | $116.90 | $112.33 | $115.74 | $109.38 | 1,440,087 |
| 2020-09-23 | $119.08 | $119.25 | $114.41 | $114.50 | $107.24 | 1,732,730 |
| 2020-09-22 | $117.15 | $119.76 | $116.87 | $119.05 | $111.50 | 1,575,068 |
| 2020-09-21 | $118.25 | $118.99 | $116.50 | $116.66 | $109.27 | 1,730,424 |
| 2020-09-18 | $120.66 | $121.34 | $118.73 | $119.98 | $112.38 | 3,948,138 |
| 2020-09-17 | $119.60 | $121.12 | $118.68 | $121.03 | $113.36 | 1,801,035 |
| 2020-09-16 | $117.94 | $121.42 | $117.21 | $120.84 | $113.18 | 1,520,287 |
| 2020-09-15 | $119.82 | $121.18 | $117.05 | $117.63 | $110.17 | 1,065,793 |
| 2020-09-14 | $118.51 | $119.54 | $117.58 | $119.15 | $111.60 | 1,699,114 |
| 2020-09-11 | $117.76 | $118.16 | $116.64 | $117.80 | $110.33 | 1,328,148 |
| 2020-09-10 | $120.69 | $120.69 | $117.96 | $118.12 | $110.63 | 1,058,028 |
| 2020-09-09 | $120.41 | $122.27 | $119.58 | $120.95 | $113.28 | 1,370,842 |
| 2020-09-08 | $120.62 | $121.00 | $117.27 | $119.09 | $111.54 | 1,464,780 |
| 2020-09-04 | $123.24 | $123.68 | $118.80 | $120.89 | $113.23 | 1,171,066 |
| 2020-09-03 | $125.00 | $125.90 | $121.55 | $122.72 | $114.94 | 1,110,020 |
| 2020-09-02 | $122.25 | $125.19 | $121.71 | $124.55 | $116.66 | 1,225,760 |
| 2020-09-01 | $123.04 | $123.49 | $121.52 | $122.25 | $114.50 | 1,048,989 |
| 2020-08-31 | $122.52 | $123.91 | $122.22 | $123.65 | $115.81 | 1,094,992 |
| 2020-08-28 | $123.14 | $123.88 | $121.98 | $122.32 | $114.57 | 1,065,014 |
| 2020-08-27 | $123.12 | $125.10 | $123.05 | $123.59 | $115.76 | 1,077,620 |
| 2020-08-26 | $124.80 | $125.10 | $122.23 | $122.34 | $114.59 | 1,278,320 |
| 2020-08-25 | $128.09 | $128.10 | $125.10 | $125.51 | $117.55 | 1,008,293 |
| 2020-08-24 | $125.72 | $127.42 | $124.88 | $127.37 | $119.30 | 819,711 |
| 2020-08-21 | $126.53 | $126.55 | $124.85 | $125.48 | $117.53 | 1,128,793 |
| 2020-08-20 | $127.30 | $128.07 | $125.96 | $126.22 | $118.22 | 1,159,960 |
| 2020-08-19 | $130.17 | $130.31 | $127.75 | $128.22 | $120.09 | 1,494,840 |
| 2020-08-18 | $129.52 | $130.50 | $128.81 | $129.36 | $121.16 | 888,129 |
| 2020-08-17 | $130.58 | $131.29 | $128.88 | $129.68 | $121.46 | 1,643,612 |
| 2020-08-14 | $133.67 | $134.05 | $131.19 | $131.89 | $123.53 | 1,299,250 |
| 2020-08-13 | $133.43 | $135.12 | $133.02 | $134.66 | $126.12 | 1,073,797 |
| 2020-08-12 | $132.24 | $134.67 | $131.55 | $134.19 | $125.68 | 1,496,094 |
| 2020-08-11 | $135.00 | $135.00 | $130.62 | $131.11 | $122.80 | 1,443,961 |
| 2020-08-10 | $130.37 | $133.89 | $129.63 | $133.57 | $125.10 | 1,784,438 |
| 2020-08-07 | $128.28 | $130.54 | $128.04 | $129.90 | $121.67 | 1,223,530 |
| 2020-08-06 | $127.79 | $129.42 | $127.40 | $128.20 | $120.07 | 1,498,439 |
| 2020-08-05 | $125.48 | $129.77 | $125.20 | $127.03 | $118.98 | 2,132,162 |
| 2020-08-04 | $123.44 | $125.51 | $123.44 | $125.02 | $117.10 | 1,504,114 |
| 2020-08-03 | $124.10 | $124.80 | $122.97 | $124.04 | $116.18 | 1,217,483 |
| 2020-07-31 | $123.42 | $124.77 | $122.47 | $124.46 | $116.57 | 1,246,163 |
| 2020-07-30 | $123.51 | $123.96 | $122.70 | $123.75 | $115.91 | 1,433,847 |
| 2020-07-29 | $124.34 | $125.37 | $124.23 | $125.01 | $117.09 | 1,081,240 |
| 2020-07-28 | $122.19 | $125.94 | $122.16 | $124.65 | $116.75 | 1,322,159 |
| 2020-07-27 | $125.29 | $125.42 | $122.79 | $122.98 | $115.18 | 1,328,929 |
| 2020-07-24 | $127.81 | $128.86 | $125.15 | $125.62 | $117.66 | 1,431,217 |
| 2020-07-23 | $127.47 | $129.18 | $126.93 | $127.34 | $119.27 | 1,460,143 |
| 2020-07-22 | $125.46 | $128.19 | $124.70 | $127.88 | $119.77 | 2,663,863 |
| 2020-07-21 | $123.31 | $125.97 | $123.31 | $125.28 | $117.34 | 1,758,889 |
| 2020-07-20 | $124.01 | $124.72 | $122.19 | $122.62 | $114.85 | 1,228,566 |
| 2020-07-17 | $122.96 | $124.98 | $122.94 | $124.82 | $116.91 | 1,936,935 |
| 2020-07-16 | $122.80 | $123.53 | $121.57 | $122.63 | $114.86 | 1,372,101 |
| 2020-07-15 | $123.25 | $125.12 | $122.45 | $123.15 | $115.34 | 2,277,001 |
| 2020-07-14 | $120.36 | $122.51 | $120.35 | $121.84 | $114.12 | 2,113,638 |
| 2020-07-13 | $119.60 | $121.30 | $118.92 | $120.17 | $112.55 | 1,432,916 |
| 2020-07-10 | $116.12 | $119.51 | $116.12 | $119.17 | $111.62 | 1,321,296 |
| 2020-07-09 | $116.67 | $117.00 | $114.15 | $116.29 | $108.92 | 2,243,034 |
| 2020-07-08 | $117.22 | $118.38 | $116.64 | $117.25 | $109.82 | 1,715,208 |
| 2020-07-07 | $119.08 | $119.22 | $117.59 | $117.76 | $110.30 | 2,115,066 |
| 2020-07-06 | $121.97 | $122.37 | $119.63 | $120.45 | $112.82 | 1,833,224 |
| 2020-07-02 | $122.27 | $123.70 | $120.74 | $120.94 | $113.27 | 1,525,091 |
| 2020-07-01 | $119.33 | $121.66 | $117.96 | $121.35 | $113.66 | 1,968,657 |
| 2020-06-30 | $118.17 | $118.31 | $115.76 | $117.23 | $109.80 | 1,779,162 |
| 2020-06-29 | $114.23 | $118.16 | $113.45 | $118.12 | $110.63 | 1,533,897 |
| 2020-06-26 | $116.89 | $117.94 | $112.16 | $112.61 | $105.47 | 7,075,499 |
| 2020-06-25 | $118.31 | $118.46 | $115.92 | $117.32 | $109.88 | 1,765,437 |
| 2020-06-24 | $118.03 | $120.30 | $116.98 | $120.04 | $111.44 | 2,063,378 |
| 2020-06-23 | $120.91 | $121.99 | $118.77 | $119.48 | $110.92 | 1,833,408 |
| 2020-06-22 | $117.35 | $120.12 | $117.35 | $119.45 | $110.89 | 2,374,462 |
| 2020-06-19 | $125.96 | $126.18 | $117.25 | $117.25 | $108.85 | 6,012,985 |
| 2020-06-18 | $123.13 | $124.83 | $122.75 | $124.56 | $115.63 | 1,453,115 |
| 2020-06-17 | $124.98 | $125.51 | $121.81 | $124.17 | $115.27 | 1,834,170 |
| 2020-06-16 | $128.65 | $129.59 | $123.62 | $124.36 | $115.45 | 2,932,226 |
| 2020-06-15 | $122.04 | $125.91 | $120.38 | $125.25 | $116.28 | 3,525,264 |
| 2020-06-12 | $127.69 | $128.27 | $122.08 | $124.05 | $115.16 | 2,360,765 |
| 2020-06-11 | $125.17 | $125.61 | $122.65 | $123.48 | $114.63 | 2,478,599 |
| 2020-06-10 | $130.50 | $131.40 | $128.43 | $128.56 | $119.35 | 1,614,113 |
| 2020-06-09 | $133.10 | $133.28 | $129.78 | $130.31 | $120.97 | 1,581,468 |
| 2020-06-08 | $135.11 | $135.97 | $133.89 | $134.79 | $125.13 | 1,355,841 |
| 2020-06-05 | $130.71 | $136.08 | $129.84 | $133.79 | $124.20 | 1,508,055 |
| 2020-06-04 | $130.65 | $130.97 | $127.37 | $128.79 | $119.56 | 1,366,517 |
| 2020-06-03 | $131.37 | $132.71 | $130.90 | $131.60 | $122.17 | 1,397,213 |
| 2020-06-02 | $130.09 | $130.45 | $128.78 | $130.32 | $120.98 | 1,161,998 |
| 2020-06-01 | $126.30 | $130.05 | $126.15 | $129.07 | $119.82 | 1,134,948 |
| 2020-05-29 | $126.47 | $127.42 | $124.74 | $126.31 | $117.26 | 1,794,201 |
| 2020-05-28 | $127.33 | $127.78 | $125.68 | $127.39 | $118.26 | 1,325,517 |
| 2020-05-27 | $128.49 | $128.52 | $123.24 | $124.90 | $115.95 | 1,203,388 |
| 2020-05-26 | $125.72 | $127.38 | $124.33 | $125.23 | $116.26 | 1,189,636 |
| 2020-05-22 | $121.14 | $123.97 | $120.57 | $123.81 | $114.94 | 856,885 |
| 2020-05-21 | $122.45 | $123.79 | $120.96 | $121.08 | $112.40 | 1,263,820 |
| 2020-05-20 | $126.29 | $127.09 | $122.29 | $122.64 | $113.85 | 1,302,829 |
| 2020-05-19 | $123.80 | $127.43 | $122.20 | $126.10 | $117.06 | 1,678,794 |
| 2020-05-18 | $122.87 | $125.84 | $122.71 | $124.00 | $115.11 | 1,997,227 |
| 2020-05-15 | $119.89 | $120.98 | $116.92 | $119.20 | $110.66 | 2,832,632 |
| 2020-05-14 | $117.10 | $120.63 | $114.33 | $120.34 | $111.72 | 1,360,853 |
| 2020-05-13 | $121.11 | $121.94 | $116.20 | $118.25 | $109.78 | 1,767,442 |
| 2020-05-12 | $124.75 | $125.59 | $121.36 | $121.39 | $112.69 | 1,521,917 |
| 2020-05-11 | $123.21 | $125.01 | $122.39 | $124.80 | $115.86 | 1,454,217 |
| 2020-05-08 | $125.23 | $126.71 | $122.95 | $124.23 | $115.33 | 1,215,165 |
| 2020-05-07 | $123.80 | $125.36 | $123.20 | $123.73 | $114.86 | 1,871,506 |
| 2020-05-06 | $124.76 | $124.84 | $121.48 | $122.02 | $113.28 | 1,240,867 |
| 2020-05-05 | $122.91 | $125.84 | $122.25 | $124.22 | $115.32 | 1,351,715 |
| 2020-05-04 | $120.15 | $125.98 | $119.22 | $124.12 | $115.23 | 2,033,723 |
| 2020-05-01 | $122.05 | $122.05 | $119.01 | $119.93 | $111.34 | 1,951,610 |
| 2020-04-30 | $128.57 | $128.57 | $123.35 | $123.85 | $114.98 | 1,270,674 |
| 2020-04-29 | $130.00 | $131.57 | $127.05 | $129.58 | $120.30 | 1,090,678 |
| 2020-04-28 | $130.75 | $132.16 | $126.22 | $126.96 | $117.86 | 1,452,426 |
| 2020-04-27 | $128.08 | $129.83 | $127.25 | $128.80 | $119.57 | 1,328,530 |
| 2020-04-24 | $126.44 | $127.86 | $124.06 | $126.97 | $117.87 | 1,238,252 |
| 2020-04-23 | $124.22 | $126.70 | $123.36 | $125.50 | $116.51 | 1,517,625 |
| 2020-04-22 | $121.03 | $124.59 | $119.48 | $123.66 | $114.80 | 1,486,392 |
| 2020-04-21 | $120.16 | $121.94 | $117.50 | $119.27 | $110.72 | 1,299,420 |
| 2020-04-20 | $122.94 | $124.63 | $121.87 | $122.57 | $113.79 | 1,308,615 |
| 2020-04-17 | $120.23 | $124.94 | $119.89 | $124.44 | $115.52 | 1,802,811 |
| 2020-04-16 | $121.66 | $122.03 | $117.18 | $117.46 | $109.04 | 2,427,037 |
| 2020-04-15 | $124.07 | $124.40 | $120.97 | $121.51 | $112.80 | 1,873,346 |
| 2020-04-14 | $130.04 | $130.80 | $126.26 | $127.93 | $118.76 | 1,733,829 |
| 2020-04-13 | $129.77 | $130.54 | $125.13 | $126.98 | $117.88 | 1,908,267 |
| 2020-04-09 | $122.98 | $133.14 | $122.09 | $130.53 | $121.18 | 2,161,572 |
| 2020-04-08 | $117.65 | $123.03 | $116.09 | $122.05 | $113.30 | 1,748,573 |
| 2020-04-07 | $117.66 | $121.22 | $115.77 | $116.67 | $108.31 | 1,968,072 |
| 2020-04-06 | $108.95 | $116.10 | $108.44 | $114.04 | $105.87 | 2,025,913 |
| 2020-04-03 | $104.65 | $107.30 | $103.30 | $104.28 | $96.81 | 1,642,240 |
| 2020-04-02 | $102.18 | $107.64 | $101.18 | $106.26 | $98.65 | 1,618,104 |
| 2020-04-01 | $108.35 | $109.47 | $101.67 | $103.71 | $96.28 | 1,810,022 |
| 2020-03-31 | $118.35 | $119.42 | $112.14 | $112.99 | $104.89 | 3,501,752 |
| 2020-03-30 | $122.63 | $124.44 | $118.25 | $119.99 | $111.39 | 2,348,416 |
| 2020-03-27 | $118.95 | $125.29 | $116.01 | $121.13 | $112.45 | 1,585,880 |
| 2020-03-26 | $111.35 | $125.28 | $110.03 | $123.60 | $114.74 | 2,016,986 |
| 2020-03-25 | $104.16 | $119.62 | $101.13 | $114.02 | $105.85 | 3,365,544 |
| 2020-03-24 | $96.67 | $105.65 | $95.37 | $104.03 | $96.58 | 2,826,014 |
| 2020-03-23 | $100.31 | $100.31 | $88.00 | $93.42 | $86.73 | 3,145,273 |
| 2020-03-20 | $99.15 | $105.84 | $97.32 | $99.64 | $92.50 | 5,236,612 |
| 2020-03-19 | $101.46 | $101.56 | $96.44 | $100.00 | $92.83 | 2,471,377 |
| 2020-03-18 | $92.99 | $102.95 | $89.16 | $102.40 | $94.08 | 3,881,615 |
| 2020-03-17 | $89.29 | $100.55 | $88.30 | $98.38 | $90.39 | 5,058,978 |
| 2020-03-16 | $98.00 | $101.82 | $88.13 | $88.62 | $81.42 | 3,728,853 |
| 2020-03-13 | $109.78 | $109.98 | $98.16 | $106.92 | $98.23 | 3,747,959 |
| 2020-03-12 | $116.42 | $116.42 | $103.85 | $104.27 | $95.80 | 3,986,887 |
| 2020-03-11 | $127.27 | $127.79 | $117.74 | $122.95 | $112.96 | 3,777,079 |
| 2020-03-10 | $129.86 | $134.02 | $122.18 | $130.60 | $119.99 | 4,230,131 |
| 2020-03-09 | $134.10 | $136.14 | $125.11 | $127.76 | $117.38 | 3,550,675 |
| 2020-03-06 | $138.11 | $142.65 | $136.72 | $141.87 | $130.34 | 2,474,701 |
| 2020-03-05 | $144.92 | $145.40 | $140.79 | $141.76 | $130.24 | 3,109,451 |
| 2020-03-04 | $142.70 | $148.00 | $142.52 | $147.84 | $135.83 | 1,564,737 |
| 2020-03-03 | $142.65 | $146.27 | $139.94 | $141.02 | $129.56 | 2,534,134 |
| 2020-03-02 | $140.46 | $143.70 | $139.17 | $142.23 | $130.67 | 3,323,619 |
| 2020-02-28 | $138.10 | $140.84 | $134.65 | $139.78 | $128.42 | 4,207,728 |
| 2020-02-27 | $147.56 | $150.67 | $141.38 | $141.42 | $129.93 | 3,214,035 |
| 2020-02-26 | $149.95 | $150.94 | $146.46 | $146.87 | $134.94 | 2,132,128 |
| 2020-02-25 | $154.49 | $154.77 | $149.09 | $149.57 | $137.42 | 1,744,921 |
| 2020-02-24 | $157.84 | $158.23 | $154.12 | $154.16 | $141.63 | 2,065,888 |
| 2020-02-21 | $159.57 | $160.59 | $158.24 | $158.43 | $145.56 | 1,285,783 |
| 2020-02-20 | $159.33 | $160.27 | $158.84 | $159.89 | $146.90 | 1,182,209 |
| 2020-02-19 | $160.65 | $161.28 | $159.65 | $159.73 | $146.75 | 789,959 |
| 2020-02-18 | $161.50 | $161.76 | $160.46 | $160.89 | $147.82 | 1,158,485 |
| 2020-02-14 | $159.62 | $160.96 | $159.62 | $160.96 | $147.88 | 774,379 |
| 2020-02-13 | $158.79 | $159.79 | $157.77 | $159.00 | $146.08 | 1,261,066 |
| 2020-02-12 | $157.91 | $159.30 | $157.57 | $158.89 | $145.98 | 825,912 |
| 2020-02-11 | $158.53 | $159.58 | $158.12 | $158.56 | $145.68 | 677,853 |
| 2020-02-10 | $158.69 | $159.25 | $157.60 | $157.98 | $145.14 | 885,054 |
| 2020-02-07 | $160.66 | $161.08 | $158.36 | $158.59 | $145.70 | 1,250,708 |
| 2020-02-06 | $159.34 | $161.24 | $158.63 | $160.50 | $147.46 | 1,344,149 |
| 2020-02-05 | $158.94 | $160.32 | $158.53 | $159.05 | $146.13 | 976,849 |
| 2020-02-04 | $160.68 | $161.66 | $158.78 | $158.97 | $146.05 | 1,422,049 |
| 2020-02-03 | $161.29 | $161.87 | $160.55 | $161.06 | $147.97 | 958,508 |
| 2020-01-31 | $160.55 | $161.20 | $159.57 | $160.64 | $147.59 | 1,917,380 |
| 2020-01-30 | $158.77 | $161.38 | $158.37 | $161.13 | $148.04 | 929,026 |
| 2020-01-29 | $159.47 | $159.81 | $158.20 | $158.68 | $145.79 | 962,081 |
| 2020-01-28 | $158.95 | $159.95 | $158.55 | $159.82 | $146.83 | 1,000,651 |
| 2020-01-27 | $159.15 | $160.20 | $157.86 | $158.54 | $145.66 | 949,134 |
| 2020-01-24 | $159.79 | $160.51 | $159.01 | $159.76 | $146.78 | 981,134 |
| 2020-01-23 | $157.45 | $160.18 | $157.06 | $160.06 | $147.05 | 1,533,500 |
| 2020-01-22 | $158.18 | $158.81 | $157.08 | $157.55 | $144.75 | 899,731 |
| 2020-01-21 | $157.02 | $158.12 | $156.42 | $157.96 | $145.13 | 1,508,091 |
| 2020-01-17 | $155.48 | $157.30 | $155.14 | $157.20 | $144.43 | 1,445,712 |
| 2020-01-16 | $154.52 | $155.98 | $154.28 | $155.18 | $142.57 | 1,427,995 |
| 2020-01-15 | $151.78 | $154.47 | $151.78 | $154.14 | $141.62 | 1,030,333 |
| 2020-01-14 | $151.25 | $151.93 | $150.39 | $151.22 | $138.93 | 1,341,376 |
| 2020-01-13 | $149.80 | $151.80 | $149.75 | $151.17 | $138.89 | 968,277 |
| 2020-01-10 | $149.25 | $150.30 | $149.13 | $149.76 | $137.59 | 1,144,132 |
| 2020-01-09 | $149.76 | $150.22 | $148.55 | $148.82 | $136.73 | 1,119,418 |
| 2020-01-08 | $149.33 | $150.48 | $149.01 | $149.90 | $137.72 | 1,254,970 |
| 2020-01-07 | $148.35 | $149.32 | $147.61 | $148.88 | $136.78 | 1,211,222 |
| 2020-01-06 | $147.74 | $149.14 | $147.74 | $149.00 | $136.89 | 1,107,204 |
| 2020-01-03 | $148.79 | $149.43 | $147.67 | $147.76 | $135.75 | 1,264,854 |
| 2020-01-02 | $151.33 | $151.49 | $148.48 | $149.12 | $137.00 | 1,262,113 |
| 2019-12-31 | $151.17 | $151.83 | $150.78 | $151.48 | $139.17 | 1,003,038 |
| 2019-12-30 | $150.85 | $151.14 | $150.15 | $151.05 | $138.78 | 1,092,320 |
| 2019-12-27 | $150.73 | $151.06 | $150.22 | $150.87 | $138.61 | 731,983 |
| 2019-12-26 | $151.53 | $151.74 | $150.99 | $151.62 | $138.41 | 798,058 |
| 2019-12-24 | $150.57 | $151.06 | $150.07 | $150.65 | $137.53 | 542,376 |
| 2019-12-23 | $151.98 | $151.98 | $150.21 | $150.56 | $137.44 | 1,482,193 |
| 2019-12-20 | $154.26 | $154.47 | $151.25 | $151.38 | $138.19 | 4,602,950 |
| 2019-12-19 | $151.56 | $152.26 | $151.12 | $152.03 | $138.79 | 1,389,969 |
| 2019-12-18 | $150.15 | $151.84 | $149.44 | $151.64 | $138.43 | 1,705,255 |
| 2019-12-17 | $150.75 | $151.67 | $149.84 | $150.12 | $137.04 | 1,253,695 |
| 2019-12-16 | $149.05 | $150.79 | $148.71 | $150.64 | $137.52 | 1,708,134 |
| 2019-12-13 | $146.57 | $149.07 | $146.38 | $148.78 | $135.82 | 1,609,132 |
| 2019-12-12 | $148.53 | $148.89 | $146.50 | $146.89 | $134.09 | 2,647,426 |
| 2019-12-11 | $147.18 | $148.80 | $147.08 | $148.77 | $135.81 | 1,639,800 |
| 2019-12-10 | $146.19 | $147.92 | $145.91 | $147.48 | $134.63 | 2,070,235 |
| 2019-12-09 | $145.93 | $146.32 | $145.19 | $145.83 | $133.13 | 1,896,932 |
| 2019-12-06 | $147.25 | $147.79 | $145.79 | $145.84 | $133.14 | 1,876,054 |
| 2019-12-05 | $147.29 | $147.53 | $146.72 | $147.39 | $134.55 | 837,307 |
| 2019-12-04 | $147.11 | $147.77 | $146.59 | $147.58 | $134.72 | 1,422,765 |
| 2019-12-03 | $146.80 | $147.94 | $146.49 | $147.92 | $135.03 | 906,028 |
| 2019-12-02 | $146.37 | $147.01 | $144.67 | $146.41 | $133.66 | 1,045,195 |
| 2019-11-29 | $147.82 | $148.33 | $146.93 | $147.27 | $134.44 | 484,250 |
| 2019-11-27 | $147.05 | $147.68 | $146.57 | $147.56 | $134.71 | 813,036 |
| 2019-11-26 | $147.18 | $147.53 | $146.18 | $146.89 | $134.09 | 2,296,032 |
| 2019-11-25 | $146.70 | $147.78 | $146.12 | $146.37 | $133.62 | 971,163 |
| 2019-11-22 | $146.82 | $147.51 | $146.05 | $146.60 | $133.83 | 939,619 |
| 2019-11-21 | $147.72 | $148.02 | $146.37 | $146.80 | $134.01 | 912,895 |
| 2019-11-20 | $147.33 | $148.40 | $146.28 | $147.86 | $134.98 | 823,295 |
| 2019-11-19 | $147.47 | $148.17 | $146.49 | $147.21 | $134.39 | 1,637,958 |
| 2019-11-18 | $146.63 | $148.66 | $145.94 | $147.63 | $134.77 | 1,813,040 |
| 2019-11-15 | $145.31 | $146.28 | $144.57 | $146.13 | $133.40 | 1,310,415 |
| 2019-11-14 | $147.21 | $147.68 | $144.96 | $145.47 | $132.80 | 1,556,474 |
| 2019-11-13 | $145.19 | $147.24 | $144.70 | $146.85 | $134.06 | 1,270,210 |
| 2019-11-12 | $142.71 | $145.12 | $142.61 | $144.93 | $132.31 | 2,539,793 |
| 2019-11-11 | $142.21 | $142.48 | $141.42 | $142.33 | $129.93 | 848,681 |
| 2019-11-08 | $141.68 | $142.86 | $141.51 | $142.12 | $129.74 | 885,436 |
| 2019-11-07 | $142.68 | $142.86 | $141.08 | $142.11 | $129.73 | 1,441,923 |
| 2019-11-06 | $143.35 | $144.00 | $142.26 | $143.22 | $130.74 | 1,452,017 |
| 2019-11-05 | $145.20 | $145.29 | $142.98 | $143.35 | $130.86 | 2,123,918 |
| 2019-11-04 | $147.30 | $147.30 | $144.92 | $145.84 | $133.14 | 1,638,007 |
| 2019-11-01 | $146.02 | $148.47 | $145.22 | $147.29 | $134.46 | 2,903,536 |
| 2019-10-31 | $142.06 | $144.57 | $141.54 | $144.51 | $131.92 | 2,868,191 |
| 2019-10-30 | $141.25 | $142.00 | $140.34 | $141.56 | $129.23 | 2,869,730 |
| 2019-10-29 | $141.20 | $141.58 | $140.81 | $141.20 | $128.90 | 3,099,440 |
| 2019-10-28 | $142.90 | $143.21 | $140.91 | $141.17 | $128.87 | 3,873,069 |
| 2019-10-25 | $148.51 | $148.51 | $143.42 | $143.97 | $131.43 | 3,195,735 |
| 2019-10-24 | $147.91 | $148.90 | $147.44 | $148.06 | $135.16 | 1,773,841 |
| 2019-10-23 | $147.25 | $148.00 | $146.46 | $148.00 | $135.11 | 986,735 |
| 2019-10-22 | $146.68 | $147.68 | $146.58 | $146.88 | $134.09 | 946,412 |
| 2019-10-21 | $146.18 | $146.57 | $145.25 | $146.48 | $133.72 | 1,011,232 |
| 2019-10-18 | $144.99 | $146.93 | $144.63 | $146.23 | $133.49 | 2,000,707 |
| 2019-10-17 | $144.85 | $145.46 | $144.53 | $144.96 | $132.33 | 958,372 |
| 2019-10-16 | $144.86 | $145.04 | $143.54 | $144.85 | $132.23 | 1,271,967 |
| 2019-10-15 | $145.57 | $145.83 | $144.30 | $145.00 | $132.37 | 1,066,341 |
| 2019-10-14 | $146.04 | $146.92 | $144.79 | $145.43 | $132.76 | 970,660 |
| 2019-10-11 | $146.23 | $146.50 | $145.29 | $145.49 | $132.82 | 925,041 |
| 2019-10-10 | $146.40 | $147.06 | $145.42 | $146.41 | $133.66 | 1,027,188 |
| 2019-10-09 | $146.22 | $147.42 | $145.97 | $146.64 | $133.87 | 801,065 |
| 2019-10-08 | $146.28 | $146.82 | $144.50 | $145.91 | $133.20 | 1,270,380 |
| 2019-10-07 | $146.93 | $147.07 | $146.00 | $146.43 | $133.67 | 1,025,890 |
| 2019-10-04 | $145.86 | $147.38 | $145.27 | $147.23 | $134.41 | 1,014,952 |
| 2019-10-03 | $144.02 | $145.73 | $143.55 | $145.66 | $132.97 | 2,250,180 |
| 2019-10-02 | $145.40 | $146.08 | $143.32 | $143.73 | $131.21 | 1,673,355 |
| 2019-10-01 | $147.43 | $148.04 | $146.08 | $146.08 | $133.36 | 1,356,875 |
| 2019-09-30 | $145.41 | $148.14 | $144.48 | $147.61 | $134.75 | 2,515,986 |
| 2019-09-27 | $145.07 | $145.07 | $143.45 | $144.48 | $131.89 | 1,780,113 |
| 2019-09-26 | $144.47 | $145.08 | $143.50 | $144.73 | $132.12 | 1,733,961 |
| 2019-09-25 | $144.10 | $144.21 | $142.66 | $144.01 | $131.47 | 954,379 |
| 2019-09-24 | $142.78 | $144.58 | $141.87 | $144.24 | $131.68 | 1,186,464 |
| 2019-09-23 | $141.92 | $142.63 | $141.72 | $141.87 | $129.51 | 1,342,673 |
| 2019-09-20 | $141.25 | $142.79 | $140.76 | $142.22 | $129.83 | 2,358,884 |
| 2019-09-19 | $139.98 | $140.89 | $139.03 | $140.81 | $128.54 | 1,629,429 |
| 2019-09-18 | $143.73 | $143.90 | $140.02 | $140.20 | $127.11 | 3,106,656 |
| 2019-09-17 | $142.08 | $143.90 | $141.64 | $143.04 | $129.69 | 1,426,962 |
| 2019-09-16 | $142.02 | $142.07 | $140.92 | $141.75 | $128.52 | 1,482,534 |
| 2019-09-13 | $143.02 | $144.23 | $141.54 | $141.70 | $128.47 | 1,161,615 |
| 2019-09-12 | $144.07 | $144.26 | $142.76 | $143.66 | $130.25 | 1,427,535 |
| 2019-09-11 | $141.54 | $143.94 | $140.82 | $143.26 | $129.89 | 1,322,749 |
| 2019-09-10 | $140.97 | $141.99 | $140.16 | $141.77 | $128.54 | 1,253,265 |
| 2019-09-09 | $141.58 | $141.65 | $140.78 | $141.01 | $127.85 | 1,136,361 |
| 2019-09-06 | $142.40 | $142.96 | $141.55 | $142.00 | $128.75 | 924,057 |
| 2019-09-05 | $142.94 | $143.68 | $141.16 | $141.83 | $128.59 | 1,233,978 |
| 2019-09-04 | $144.07 | $144.93 | $143.18 | $144.00 | $130.56 | 830,438 |
| 2019-09-03 | $141.43 | $143.58 | $141.27 | $143.50 | $130.11 | 1,150,297 |
| 2019-08-30 | $142.91 | $142.91 | $141.32 | $141.63 | $128.41 | 1,047,538 |
| 2019-08-29 | $142.33 | $142.66 | $141.64 | $142.24 | $128.96 | 1,444,299 |
| 2019-08-28 | $141.57 | $142.15 | $141.01 | $142.00 | $128.75 | 1,253,422 |
| 2019-08-27 | $142.50 | $142.86 | $141.03 | $141.43 | $128.23 | 1,633,399 |
| 2019-08-26 | $139.07 | $141.92 | $138.99 | $141.79 | $128.56 | 1,282,666 |
| 2019-08-23 | $140.42 | $141.12 | $138.17 | $139.01 | $126.04 | 898,520 |
| 2019-08-22 | $140.90 | $141.00 | $139.17 | $140.13 | $127.05 | 896,059 |
| 2019-08-21 | $139.67 | $140.85 | $139.61 | $140.83 | $127.69 | 983,314 |
| 2019-08-20 | $139.78 | $140.02 | $138.75 | $139.66 | $126.62 | 1,435,427 |
| 2019-08-19 | $138.59 | $140.10 | $138.02 | $139.64 | $126.61 | 1,561,313 |
| 2019-08-16 | $138.59 | $139.66 | $137.85 | $138.88 | $125.92 | 2,597,800 |
| 2019-08-15 | $136.88 | $139.05 | $136.59 | $138.54 | $125.61 | 1,563,220 |
| 2019-08-14 | $137.72 | $139.25 | $136.71 | $136.75 | $123.99 | 1,294,995 |
| 2019-08-13 | $133.90 | $138.37 | $133.90 | $137.35 | $124.53 | 1,267,089 |
| 2019-08-12 | $137.69 | $138.34 | $136.07 | $137.14 | $124.34 | 2,481,955 |
| 2019-08-09 | $136.99 | $138.34 | $135.78 | $137.68 | $124.83 | 1,120,126 |
| 2019-08-08 | $135.16 | $137.18 | $134.47 | $136.71 | $123.95 | 1,307,195 |
| 2019-08-07 | $134.26 | $135.46 | $132.62 | $135.16 | $122.54 | 1,312,792 |
| 2019-08-06 | $132.02 | $134.80 | $131.47 | $133.93 | $121.43 | 2,197,180 |
| 2019-08-05 | $136.02 | $136.13 | $131.32 | $132.12 | $119.79 | 2,292,205 |
| 2019-08-02 | $135.12 | $137.30 | $135.12 | $135.68 | $123.02 | 1,372,628 |
| 2019-08-01 | $134.44 | $136.47 | $134.32 | $135.68 | $123.02 | 2,520,124 |
| 2019-07-31 | $136.65 | $137.25 | $134.56 | $135.43 | $122.79 | 2,686,787 |
| 2019-07-30 | $139.22 | $139.85 | $135.75 | $136.47 | $123.73 | 2,394,058 |
| 2019-07-29 | $140.26 | $140.40 | $139.00 | $139.50 | $126.48 | 1,473,738 |
| 2019-07-26 | $140.73 | $141.19 | $139.93 | $140.26 | $127.17 | 746,443 |
| 2019-07-25 | $139.62 | $140.72 | $139.34 | $140.46 | $127.35 | 820,387 |
| 2019-07-24 | $139.36 | $139.82 | $138.09 | $139.76 | $126.72 | 866,319 |
| 2019-07-23 | $140.13 | $140.75 | $138.90 | $138.95 | $125.98 | 1,156,319 |
| 2019-07-22 | $140.60 | $141.16 | $139.64 | $140.57 | $127.45 | 1,839,191 |
| 2019-07-19 | $140.88 | $141.16 | $139.67 | $140.05 | $126.98 | 1,373,341 |
| 2019-07-18 | $139.81 | $141.29 | $139.36 | $141.17 | $127.99 | 1,275,073 |
| 2019-07-17 | $139.78 | $140.53 | $139.34 | $139.95 | $126.89 | 1,361,381 |
| 2019-07-16 | $139.85 | $140.00 | $137.87 | $139.26 | $126.26 | 1,071,452 |
| 2019-07-15 | $139.66 | $140.34 | $139.17 | $139.99 | $126.92 | 929,023 |
| 2019-07-12 | $140.66 | $141.00 | $139.28 | $139.89 | $126.83 | 1,124,952 |
| 2019-07-11 | $139.65 | $140.41 | $139.03 | $140.39 | $127.29 | 1,038,538 |
| 2019-07-10 | $139.45 | $140.60 | $138.95 | $139.66 | $126.62 | 1,163,497 |
| 2019-07-09 | $138.38 | $139.34 | $137.55 | $139.05 | $126.07 | 1,093,282 |
| 2019-07-08 | $138.79 | $139.30 | $137.66 | $138.52 | $125.59 | 934,889 |
| 2019-07-05 | $136.56 | $138.50 | $136.04 | $138.38 | $125.46 | 751,613 |
| 2019-07-03 | $137.49 | $138.76 | $137.26 | $137.65 | $124.80 | 830,780 |
| 2019-07-02 | $137.35 | $138.33 | $137.35 | $138.20 | $124.43 | 1,039,839 |
| 2019-07-01 | $137.49 | $137.90 | $134.75 | $136.66 | $123.04 | 1,126,204 |
| 2019-06-28 | $135.33 | $137.56 | $135.31 | $137.44 | $123.74 | 1,912,828 |
| 2019-06-27 | $136.70 | $137.66 | $134.92 | $135.54 | $122.03 | 2,832,238 |
| 2019-06-26 | $140.31 | $140.31 | $136.81 | $137.01 | $123.35 | 1,111,164 |
| 2019-06-25 | $140.91 | $141.36 | $140.06 | $140.47 | $126.47 | 1,172,663 |
| 2019-06-24 | $141.09 | $141.46 | $140.44 | $140.85 | $126.81 | 856,803 |
| 2019-06-21 | $140.02 | $141.86 | $139.58 | $141.04 | $126.98 | 2,090,164 |
| 2019-06-20 | $139.89 | $140.74 | $138.65 | $140.32 | $126.33 | 1,048,527 |
| 2019-06-19 | $136.64 | $139.75 | $136.01 | $139.06 | $125.20 | 1,522,180 |
| 2019-06-18 | $139.19 | $139.19 | $136.24 | $137.25 | $123.57 | 1,152,737 |
| 2019-06-17 | $137.85 | $138.57 | $137.39 | $137.95 | $124.20 | 965,670 |
| 2019-06-14 | $136.82 | $138.36 | $136.46 | $137.76 | $124.03 | 947,772 |
| 2019-06-13 | $136.26 | $136.86 | $135.46 | $136.84 | $123.20 | 909,993 |
| 2019-06-12 | $135.46 | $136.41 | $135.04 | $135.69 | $122.17 | 977,313 |
| 2019-06-11 | $133.84 | $134.78 | $133.59 | $134.72 | $121.29 | 1,213,532 |
| 2019-06-10 | $133.88 | $134.64 | $133.07 | $134.09 | $120.73 | 827,484 |
| 2019-06-07 | $136.00 | $136.43 | $134.37 | $134.49 | $121.09 | 1,314,042 |
| 2019-06-06 | $133.85 | $135.55 | $133.50 | $134.98 | $121.53 | 992,156 |
| 2019-06-05 | $132.19 | $134.73 | $131.74 | $134.02 | $120.66 | 2,423,036 |
| 2019-06-04 | $131.91 | $132.36 | $130.52 | $132.19 | $119.02 | 1,116,952 |
| 2019-06-03 | $132.05 | $132.40 | $130.58 | $131.91 | $118.76 | 1,391,886 |
| 2019-05-31 | $131.44 | $132.20 | $130.75 | $131.45 | $118.35 | 1,327,562 |
| 2019-05-30 | $131.24 | $132.28 | $130.77 | $131.57 | $118.46 | 1,118,709 |
| 2019-05-29 | $133.37 | $133.53 | $130.35 | $130.75 | $117.72 | 1,240,729 |
| 2019-05-28 | $134.82 | $134.96 | $132.79 | $133.10 | $119.83 | 2,206,588 |
| 2019-05-24 | $135.97 | $136.37 | $134.32 | $134.35 | $120.96 | 1,211,538 |
| 2019-05-23 | $134.17 | $135.91 | $134.11 | $135.88 | $122.34 | 1,394,439 |
| 2019-05-22 | $133.04 | $134.75 | $131.47 | $134.30 | $120.91 | 2,080,274 |
| 2019-05-21 | $131.42 | $133.19 | $131.19 | $131.50 | $118.39 | 1,338,087 |
| 2019-05-20 | $130.90 | $131.72 | $130.31 | $131.18 | $118.11 | 1,720,915 |
| 2019-05-17 | $129.60 | $131.45 | $129.60 | $130.45 | $117.45 | 1,682,424 |
| 2019-05-16 | $129.63 | $131.77 | $128.61 | $130.72 | $117.69 | 1,217,797 |
| 2019-05-15 | $129.49 | $130.80 | $129.16 | $129.88 | $116.94 | 1,778,241 |
| 2019-05-14 | $129.76 | $130.62 | $129.22 | $129.36 | $116.47 | 1,511,239 |
| 2019-05-13 | $128.59 | $129.66 | $127.64 | $129.32 | $116.43 | 2,016,935 |
| 2019-05-10 | $126.28 | $129.21 | $125.80 | $129.21 | $116.33 | 1,319,523 |
| 2019-05-09 | $125.01 | $127.04 | $125.01 | $126.21 | $113.63 | 1,074,605 |
| 2019-05-08 | $126.34 | $126.98 | $125.17 | $125.76 | $113.23 | 1,301,564 |
| 2019-05-07 | $126.85 | $127.04 | $124.67 | $125.71 | $113.18 | 1,641,470 |
| 2019-05-06 | $127.09 | $127.35 | $125.95 | $126.39 | $113.79 | 1,680,396 |
| 2019-05-03 | $126.20 | $127.59 | $126.08 | $127.45 | $114.75 | 869,407 |
| 2019-05-02 | $125.88 | $127.39 | $125.26 | $125.97 | $113.42 | 1,926,024 |
| 2019-05-01 | $127.75 | $128.26 | $126.20 | $126.20 | $113.62 | 1,726,492 |
| 2019-04-30 | $125.91 | $128.13 | $125.67 | $127.95 | $115.20 | 1,921,189 |
| 2019-04-29 | $126.90 | $127.16 | $125.16 | $125.80 | $113.26 | 3,089,950 |
| 2019-04-26 | $127.85 | $128.81 | $127.68 | $128.05 | $115.29 | 1,196,585 |
| 2019-04-25 | $126.00 | $127.93 | $125.78 | $127.34 | $114.65 | 1,419,327 |
| 2019-04-24 | $126.48 | $127.00 | $125.63 | $126.41 | $113.81 | 1,787,018 |
| 2019-04-23 | $125.53 | $126.95 | $124.91 | $126.12 | $113.55 | 1,818,466 |
| 2019-04-22 | $127.25 | $127.74 | $125.17 | $125.38 | $112.88 | 2,204,350 |
| 2019-04-18 | $127.40 | $128.32 | $127.28 | $127.41 | $114.71 | 2,243,084 |
| 2019-04-17 | $127.36 | $128.11 | $126.68 | $127.29 | $114.60 | 1,469,465 |
| 2019-04-16 | $128.67 | $129.25 | $127.04 | $127.27 | $114.59 | 2,417,099 |
| 2019-04-15 | $129.96 | $130.00 | $128.17 | $128.56 | $115.75 | 1,678,094 |
| 2019-04-12 | $127.86 | $129.93 | $127.59 | $129.85 | $116.91 | 1,813,524 |
| 2019-04-11 | $127.42 | $128.20 | $126.81 | $128.10 | $115.33 | 1,578,140 |
| 2019-04-10 | $128.34 | $128.95 | $127.04 | $127.43 | $114.73 | 1,666,580 |
| 2019-04-09 | $128.05 | $128.05 | $127.17 | $127.89 | $115.14 | 1,647,484 |
| 2019-04-08 | $128.02 | $128.25 | $127.66 | $127.79 | $115.05 | 1,695,003 |
| 2019-04-05 | $127.33 | $128.25 | $127.04 | $128.24 | $115.46 | 1,669,395 |
| 2019-04-04 | $127.60 | $127.60 | $126.61 | $127.02 | $114.36 | 1,669,342 |
| 2019-04-03 | $126.78 | $127.74 | $126.15 | $127.24 | $114.56 | 1,682,469 |
| 2019-04-02 | $126.71 | $127.26 | $125.91 | $127.24 | $114.56 | 2,154,399 |
| 2019-04-01 | $125.97 | $126.75 | $125.02 | $126.63 | $114.01 | 1,927,505 |
| 2019-03-29 | $124.29 | $126.18 | $124.10 | $125.86 | $113.32 | 2,090,595 |
| 2019-03-28 | $125.89 | $125.96 | $123.79 | $124.47 | $112.06 | 1,452,250 |
| 2019-03-27 | $125.43 | $125.65 | $124.11 | $125.41 | $112.91 | 2,478,974 |
| 2019-03-26 | $124.97 | $125.92 | $124.84 | $125.48 | $112.97 | 1,173,469 |
| 2019-03-25 | $126.05 | $126.09 | $124.87 | $125.04 | $112.58 | 1,547,017 |
| 2019-03-22 | $126.00 | $126.86 | $125.73 | $126.07 | $113.51 | 1,100,129 |
| 2019-03-21 | $124.07 | $125.94 | $123.92 | $125.87 | $113.33 | 1,745,943 |
| 2019-03-20 | $124.33 | $125.51 | $123.49 | $125.05 | $111.73 | 1,873,581 |
| 2019-03-19 | $124.73 | $125.07 | $123.36 | $123.93 | $110.73 | 1,670,897 |
| 2019-03-18 | $124.55 | $124.95 | $123.76 | $124.65 | $111.37 | 1,519,599 |
| 2019-03-15 | $124.54 | $125.47 | $124.15 | $124.62 | $111.34 | 2,517,978 |
| 2019-03-14 | $124.34 | $125.07 | $123.49 | $124.45 | $111.19 | 1,039,019 |
| 2019-03-13 | $123.45 | $124.81 | $123.45 | $124.34 | $111.09 | 1,405,223 |
| 2019-03-12 | $123.50 | $124.43 | $123.08 | $124.00 | $110.79 | 1,184,021 |
| 2019-03-11 | $122.43 | $123.32 | $122.43 | $123.19 | $110.07 | 1,243,288 |
| 2019-03-08 | $121.87 | $122.36 | $121.00 | $122.30 | $109.27 | 1,102,998 |
| 2019-03-07 | $121.50 | $122.55 | $121.21 | $121.70 | $108.73 | 1,228,635 |
| 2019-03-06 | $121.23 | $121.75 | $120.40 | $120.97 | $108.08 | 891,502 |
| 2019-03-05 | $121.35 | $121.99 | $120.81 | $121.08 | $108.18 | 1,154,562 |
| 2019-03-04 | $121.99 | $122.00 | $120.06 | $121.33 | $108.40 | 1,158,796 |
| 2019-03-01 | $120.37 | $121.37 | $119.94 | $121.26 | $108.34 | 1,471,178 |
| 2019-02-28 | $120.20 | $121.05 | $119.27 | $120.44 | $107.61 | 1,726,531 |
| 2019-02-27 | $118.90 | $121.61 | $117.98 | $120.33 | $107.51 | 1,965,376 |
| 2019-02-26 | $119.38 | $120.18 | $117.74 | $118.90 | $106.23 | 1,859,010 |
| 2019-02-25 | $118.60 | $118.60 | $117.26 | $117.59 | $105.06 | 1,639,014 |
| 2019-02-22 | $118.03 | $118.84 | $117.64 | $118.48 | $105.86 | 993,410 |
| 2019-02-21 | $116.39 | $117.85 | $116.36 | $117.67 | $105.13 | 1,337,196 |
| 2019-02-20 | $116.10 | $117.30 | $115.87 | $117.13 | $104.65 | 1,437,149 |
| 2019-02-19 | $114.17 | $116.52 | $113.88 | $116.27 | $103.88 | 1,481,147 |
| 2019-02-15 | $114.60 | $115.54 | $114.52 | $115.26 | $102.98 | 1,672,309 |
| 2019-02-14 | $114.47 | $114.85 | $113.87 | $114.05 | $101.90 | 1,440,947 |
| 2019-02-13 | $113.57 | $114.40 | $113.31 | $114.24 | $102.07 | 1,993,562 |
| 2019-02-12 | $115.39 | $115.40 | $113.23 | $114.12 | $101.96 | 2,690,300 |
| 2019-02-11 | $117.91 | $117.91 | $114.45 | $114.95 | $102.70 | 3,019,795 |
| 2019-02-08 | $118.21 | $118.46 | $117.00 | $117.92 | $105.36 | 1,191,401 |
| 2019-02-07 | $117.62 | $118.10 | $117.00 | $118.02 | $105.45 | 1,391,472 |
| 2019-02-06 | $117.05 | $118.50 | $116.70 | $117.75 | $105.21 | 1,789,910 |
| 2019-02-05 | $117.08 | $117.40 | $116.23 | $117.09 | $104.62 | 1,454,384 |
| 2019-02-04 | $116.17 | $117.20 | $115.56 | $117.19 | $104.71 | 1,475,266 |
| 2019-02-01 | $116.66 | $117.14 | $115.81 | $116.75 | $104.31 | 1,681,480 |
| 2019-01-31 | $114.87 | $117.16 | $114.35 | $116.98 | $104.52 | 2,117,262 |
| 2019-01-30 | $113.50 | $115.25 | $113.50 | $114.90 | $102.66 | 1,584,441 |
| 2019-01-29 | $113.34 | $114.34 | $113.01 | $113.85 | $101.72 | 1,869,284 |
| 2019-01-28 | $113.11 | $113.42 | $112.46 | $113.00 | $100.96 | 1,670,045 |
| 2019-01-25 | $113.09 | $113.36 | $112.53 | $113.10 | $101.05 | 1,646,086 |
| 2019-01-24 | $113.55 | $113.59 | $112.02 | $113.35 | $101.27 | 1,641,159 |
| 2019-01-23 | $112.18 | $113.14 | $111.70 | $112.91 | $100.88 | 1,513,312 |
| 2019-01-22 | $112.60 | $113.05 | $111.47 | $112.37 | $100.40 | 1,327,705 |
| 2019-01-18 | $113.05 | $113.20 | $112.19 | $112.67 | $100.67 | 1,517,734 |
| 2019-01-17 | $112.15 | $112.96 | $111.82 | $112.36 | $100.39 | 1,203,692 |
| 2019-01-16 | $112.33 | $112.94 | $111.94 | $112.66 | $100.66 | 1,868,148 |
| 2019-01-15 | $111.42 | $114.00 | $111.38 | $112.55 | $100.56 | 2,071,525 |
| 2019-01-14 | $113.07 | $113.24 | $111.01 | $111.76 | $99.85 | 2,056,297 |
| 2019-01-11 | $114.43 | $114.99 | $113.48 | $114.06 | $101.91 | 1,345,507 |
| 2019-01-10 | $112.67 | $114.56 | $112.19 | $114.43 | $102.24 | 1,302,077 |
| 2019-01-09 | $113.54 | $114.15 | $112.03 | $112.42 | $100.44 | 1,690,059 |
| 2019-01-08 | $110.71 | $113.80 | $110.08 | $113.53 | $101.44 | 1,625,576 |
| 2019-01-07 | $110.22 | $111.24 | $109.28 | $110.44 | $98.67 | 2,853,498 |
| 2019-01-04 | $106.55 | $110.49 | $106.55 | $110.46 | $98.69 | 2,708,238 |
| 2019-01-03 | $106.77 | $107.98 | $106.15 | $107.25 | $95.82 | 1,288,996 |
| 2019-01-02 | $107.98 | $107.98 | $106.09 | $106.76 | $95.39 | 1,196,461 |
| 2018-12-31 | $107.57 | $109.13 | $106.54 | $108.19 | $96.66 | 1,837,954 |
| 2018-12-28 | $107.17 | $108.21 | $106.70 | $107.27 | $95.84 | 2,180,008 |
| 2018-12-27 | $107.84 | $108.43 | $104.88 | $107.61 | $95.35 | 2,328,020 |
| 2018-12-26 | $107.28 | $108.48 | $105.94 | $107.99 | $95.69 | 3,332,278 |
| 2018-12-24 | $112.48 | $112.48 | $106.51 | $107.40 | $95.16 | 1,207,118 |
| 2018-12-21 | $113.53 | $116.06 | $111.51 | $111.82 | $99.08 | 2,783,345 |
| 2018-12-20 | $114.34 | $115.78 | $111.34 | $113.06 | $100.18 | 2,107,629 |
| 2018-12-19 | $114.29 | $115.16 | $113.25 | $113.94 | $100.96 | 2,533,100 |
| 2018-12-18 | $115.40 | $116.53 | $113.36 | $113.84 | $100.87 | 1,781,077 |
| 2018-12-17 | $119.02 | $119.11 | $114.20 | $114.93 | $101.84 | 1,996,804 |
| 2018-12-14 | $117.61 | $118.51 | $117.16 | $118.49 | $104.99 | 2,402,618 |
| 2018-12-13 | $116.65 | $118.49 | $116.65 | $117.60 | $104.20 | 1,393,067 |
| 2018-12-12 | $117.32 | $117.94 | $116.51 | $116.66 | $103.37 | 4,469,120 |
| 2018-12-11 | $116.62 | $117.76 | $115.88 | $117.06 | $103.72 | 1,002,049 |
| 2018-12-10 | $115.84 | $116.66 | $113.50 | $116.19 | $102.95 | 2,124,063 |
| 2018-12-07 | $115.86 | $117.33 | $115.16 | $115.95 | $102.74 | 1,666,565 |
| 2018-12-06 | $117.24 | $117.24 | $113.42 | $115.70 | $102.52 | 1,763,634 |
| 2018-12-04 | $116.82 | $118.88 | $116.52 | $116.86 | $103.55 | 1,533,752 |
| 2018-12-03 | $114.71 | $116.47 | $114.41 | $116.45 | $103.18 | 1,991,089 |
| 2018-11-30 | $112.93 | $115.35 | $112.61 | $115.22 | $102.09 | 3,267,050 |
| 2018-11-29 | $113.20 | $114.62 | $112.36 | $112.67 | $99.83 | 1,171,932 |
| 2018-11-28 | $113.02 | $113.78 | $112.56 | $113.24 | $100.34 | 1,317,200 |
| 2018-11-27 | $112.26 | $113.10 | $111.81 | $112.69 | $99.85 | 1,485,010 |
| 2018-11-26 | $112.14 | $112.79 | $111.30 | $112.04 | $99.28 | 1,365,123 |
| 2018-11-23 | $111.91 | $112.66 | $111.51 | $112.11 | $99.34 | 1,286,306 |
| 2018-11-21 | $113.71 | $113.85 | $111.62 | $112.01 | $99.25 | 1,362,651 |
| 2018-11-20 | $115.76 | $115.94 | $113.57 | $113.93 | $100.95 | 1,956,210 |
| 2018-11-19 | $114.79 | $115.56 | $114.05 | $115.24 | $102.11 | 1,467,403 |
| 2018-11-16 | $113.49 | $115.34 | $112.00 | $114.87 | $101.78 | 3,664,632 |
| 2018-11-15 | $112.74 | $112.74 | $110.33 | $110.98 | $98.34 | 2,647,600 |
| 2018-11-14 | $116.03 | $116.29 | $112.53 | $112.76 | $99.91 | 2,690,318 |
| 2018-11-13 | $115.17 | $116.23 | $114.70 | $116.01 | $102.79 | 1,776,256 |
| 2018-11-12 | $116.36 | $116.68 | $114.69 | $115.40 | $102.25 | 2,897,572 |
| 2018-11-09 | $117.95 | $118.11 | $115.40 | $116.70 | $103.40 | 2,525,635 |
| 2018-11-08 | $117.65 | $118.80 | $116.41 | $117.97 | $104.53 | 1,980,099 |
| 2018-11-07 | $114.93 | $117.96 | $114.01 | $117.56 | $104.17 | 2,580,101 |
| 2018-11-06 | $112.54 | $113.70 | $111.93 | $113.20 | $100.30 | 1,731,604 |
| 2018-11-05 | $109.36 | $112.57 | $109.23 | $112.57 | $99.75 | 1,838,014 |
| 2018-11-02 | $110.14 | $110.95 | $108.64 | $109.05 | $96.63 | 2,567,122 |
| 2018-11-01 | $110.31 | $110.56 | $109.14 | $110.05 | $97.51 | 2,302,176 |
| 2018-10-31 | $110.96 | $111.91 | $109.81 | $110.12 | $97.57 | 2,114,807 |
| 2018-10-30 | $112.99 | $113.26 | $110.52 | $111.80 | $99.06 | 2,200,620 |
| 2018-10-29 | $112.94 | $114.10 | $111.87 | $112.54 | $99.72 | 1,754,866 |
| 2018-10-26 | $115.46 | $116.03 | $111.76 | $112.81 | $99.96 | 1,324,049 |
| 2018-10-25 | $115.55 | $115.79 | $114.01 | $115.04 | $101.93 | 1,571,293 |
| 2018-10-24 | $114.40 | $116.61 | $112.60 | $115.90 | $102.70 | 1,526,051 |
| 2018-10-23 | $115.75 | $116.32 | $113.85 | $114.19 | $101.18 | 1,196,008 |
| 2018-10-22 | $116.88 | $117.07 | $115.51 | $115.62 | $102.45 | 1,287,566 |
| 2018-10-19 | $115.64 | $117.11 | $115.40 | $116.61 | $103.32 | 2,694,796 |
| 2018-10-18 | $116.80 | $116.92 | $115.40 | $115.91 | $102.70 | 2,097,992 |
| 2018-10-17 | $115.53 | $116.34 | $114.56 | $115.30 | $102.16 | 968,301 |
| 2018-10-16 | $115.00 | $116.70 | $114.32 | $115.76 | $102.57 | 1,174,942 |
| 2018-10-15 | $114.87 | $115.88 | $114.58 | $115.10 | $101.99 | 1,449,914 |
| 2018-10-12 | $114.82 | $115.36 | $113.60 | $115.03 | $101.92 | 1,130,234 |
| 2018-10-11 | $116.43 | $116.49 | $113.66 | $114.47 | $101.43 | 1,758,878 |
| 2018-10-10 | $116.18 | $117.89 | $115.39 | $115.46 | $102.31 | 2,087,500 |
| 2018-10-09 | $116.79 | $117.15 | $115.35 | $116.40 | $103.14 | 2,005,442 |
| 2018-10-08 | $116.79 | $117.28 | $115.96 | $116.55 | $103.27 | 1,163,601 |
| 2018-10-05 | $115.00 | $116.54 | $114.98 | $116.20 | $102.96 | 1,338,825 |
| 2018-10-04 | $114.23 | $114.96 | $113.20 | $114.89 | $101.80 | 1,283,363 |
| 2018-10-03 | $115.85 | $116.55 | $113.67 | $114.62 | $101.56 | 1,530,927 |
| 2018-10-02 | $114.34 | $115.82 | $113.99 | $115.74 | $102.55 | 1,421,639 |
| 2018-10-01 | $113.49 | $114.32 | $113.08 | $113.83 | $100.86 | 1,800,968 |
| 2018-09-28 | $112.34 | $113.96 | $112.34 | $113.75 | $100.79 | 2,690,155 |
| 2018-09-27 | $111.19 | $112.77 | $110.99 | $112.00 | $99.24 | 2,265,487 |
| 2018-09-26 | $112.57 | $113.37 | $111.02 | $111.06 | $98.41 | 2,072,479 |
| 2018-09-25 | $113.28 | $113.51 | $112.32 | $112.47 | $99.66 | 2,476,330 |
| 2018-09-24 | $114.81 | $115.30 | $113.19 | $113.58 | $100.64 | 1,648,195 |
| 2018-09-21 | $114.50 | $115.98 | $114.50 | $115.21 | $102.08 | 5,306,914 |
| 2018-09-20 | $114.75 | $114.86 | $113.54 | $114.32 | $101.30 | 1,771,348 |
| 2018-09-19 | $117.34 | $117.34 | $114.27 | $115.14 | $101.23 | 2,157,089 |
| 2018-09-18 | $120.00 | $120.00 | $117.02 | $117.27 | $103.10 | 2,651,917 |
| 2018-09-17 | $118.94 | $119.72 | $117.97 | $118.87 | $104.51 | 1,105,898 |
| 2018-09-14 | $118.12 | $127.22 | $117.13 | $118.73 | $104.39 | 2,627,104 |
| 2018-09-13 | $117.84 | $119.06 | $117.19 | $118.67 | $104.33 | 1,375,735 |
| 2018-09-12 | $117.17 | $118.29 | $116.90 | $117.78 | $103.55 | 1,946,520 |
| 2018-09-11 | $117.69 | $118.20 | $116.08 | $117.22 | $103.06 | 1,965,069 |
| 2018-09-10 | $117.31 | $118.20 | $116.91 | $117.60 | $103.39 | 1,072,035 |
| 2018-09-07 | $117.14 | $117.59 | $116.38 | $116.85 | $102.73 | 1,216,456 |
| 2018-09-06 | $118.28 | $118.97 | $117.70 | $118.03 | $103.77 | 1,203,795 |
| 2018-09-05 | $117.01 | $118.28 | $116.69 | $118.14 | $103.87 | 1,856,310 |
| 2018-09-04 | $116.37 | $117.45 | $116.10 | $116.99 | $102.86 | 2,142,904 |
| 2018-08-31 | $116.45 | $117.35 | $115.70 | $116.08 | $102.06 | 1,455,945 |
| 2018-08-30 | $116.70 | $117.60 | $116.18 | $116.60 | $102.51 | 999,020 |
| 2018-08-29 | $115.81 | $116.87 | $115.43 | $116.67 | $102.58 | 2,152,626 |
| 2018-08-28 | $115.40 | $116.30 | $115.15 | $115.57 | $101.61 | 2,672,240 |
| 2018-08-27 | $116.75 | $116.80 | $114.92 | $115.64 | $101.67 | 996,145 |
| 2018-08-24 | $115.80 | $116.52 | $115.41 | $116.40 | $102.34 | 736,282 |
| 2018-08-23 | $115.16 | $116.32 | $115.15 | $115.68 | $101.70 | 917,853 |
| 2018-08-22 | $116.30 | $116.65 | $115.09 | $115.48 | $101.53 | 1,007,076 |
| 2018-08-21 | $117.11 | $117.22 | $115.75 | $116.23 | $102.19 | 1,290,527 |
| 2018-08-20 | $118.00 | $118.02 | $116.51 | $116.95 | $102.82 | 1,355,819 |
| 2018-08-17 | $115.45 | $118.06 | $115.45 | $116.85 | $102.73 | 3,142,477 |
| 2018-08-16 | $114.46 | $116.12 | $113.91 | $116.02 | $102.00 | 1,323,333 |
| 2018-08-15 | $114.27 | $115.44 | $113.68 | $114.45 | $100.62 | 1,656,728 |
| 2018-08-14 | $114.87 | $115.58 | $114.12 | $114.24 | $100.44 | 1,274,038 |
| 2018-08-13 | $114.60 | $115.01 | $114.06 | $114.89 | $101.01 | 2,084,542 |
| 2018-08-10 | $114.72 | $115.72 | $114.15 | $114.44 | $100.61 | 1,464,842 |
| 2018-08-09 | $115.17 | $115.77 | $114.60 | $114.73 | $100.87 | 1,133,117 |
| 2018-08-08 | $115.57 | $116.02 | $114.95 | $115.07 | $101.17 | 931,880 |
| 2018-08-07 | $114.97 | $116.10 | $113.77 | $115.97 | $101.96 | 1,194,927 |
| 2018-08-06 | $116.26 | $116.95 | $114.00 | $115.35 | $101.41 | 2,383,850 |
| 2018-08-03 | $115.72 | $117.90 | $115.17 | $116.79 | $102.68 | 2,228,651 |
| 2018-08-02 | $114.91 | $116.23 | $114.38 | $116.03 | $102.01 | 1,164,924 |
| 2018-08-01 | $114.68 | $115.10 | $113.39 | $114.90 | $101.02 | 1,119,934 |
| 2018-07-31 | $115.00 | $115.68 | $114.38 | $115.59 | $101.63 | 1,686,847 |
| 2018-07-30 | $115.04 | $115.29 | $114.20 | $114.48 | $100.65 | 1,234,665 |
| 2018-07-27 | $115.80 | $116.44 | $114.54 | $114.97 | $101.08 | 2,040,937 |
| 2018-07-26 | $115.91 | $116.40 | $114.70 | $115.77 | $101.78 | 1,369,474 |
| 2018-07-25 | $114.68 | $115.59 | $114.01 | $115.47 | $101.52 | 1,364,016 |
| 2018-07-24 | $113.57 | $114.86 | $112.57 | $114.50 | $100.67 | 3,968,398 |
| 2018-07-23 | $114.40 | $115.34 | $113.48 | $113.57 | $99.85 | 1,439,289 |
| 2018-07-20 | $114.72 | $116.50 | $113.43 | $114.26 | $100.46 | 2,554,806 |
| 2018-07-19 | $114.18 | $115.93 | $113.36 | $115.31 | $101.38 | 2,012,663 |
| 2018-07-18 | $115.20 | $115.60 | $114.00 | $114.32 | $100.51 | 1,486,497 |
| 2018-07-17 | $116.28 | $116.33 | $115.33 | $115.61 | $101.64 | 1,056,811 |
| 2018-07-16 | $116.54 | $116.63 | $115.14 | $115.76 | $101.78 | 1,621,629 |
| 2018-07-13 | $116.00 | $116.78 | $115.63 | $116.51 | $102.43 | 1,747,805 |
| 2018-07-12 | $115.71 | $116.69 | $115.25 | $115.63 | $101.66 | 2,379,131 |
| 2018-07-11 | $113.95 | $116.19 | $113.95 | $115.68 | $101.70 | 6,886,816 |
| 2018-07-10 | $114.97 | $117.68 | $114.50 | $117.30 | $103.13 | 1,260,838 |
| 2018-07-09 | $118.00 | $118.36 | $115.16 | $115.63 | $101.66 | 1,572,167 |
| 2018-07-06 | $117.32 | $118.18 | $117.05 | $117.78 | $103.55 | 1,319,265 |
| 2018-07-05 | $116.43 | $117.36 | $115.84 | $117.30 | $103.13 | 1,602,183 |
| 2018-07-03 | $115.92 | $117.03 | $114.85 | $116.12 | $102.09 | 687,844 |
| 2018-07-02 | $115.26 | $116.37 | $114.63 | $115.54 | $101.58 | 1,563,885 |
| 2018-06-29 | $113.89 | $116.85 | $113.12 | $116.11 | $102.08 | 2,500,501 |
| 2018-06-28 | $116.91 | $117.63 | $114.77 | $115.11 | $100.43 | 4,601,343 |
| 2018-06-27 | $115.24 | $117.34 | $115.24 | $115.93 | $101.14 | 2,358,468 |
| 2018-06-26 | $115.67 | $117.25 | $115.44 | $115.73 | $100.97 | 2,554,546 |
| 2018-06-25 | $115.18 | $116.80 | $115.18 | $116.61 | $101.74 | 1,570,866 |
| 2018-06-22 | $113.51 | $115.41 | $112.83 | $115.14 | $100.46 | 2,604,203 |
| 2018-06-21 | $112.39 | $114.93 | $111.22 | $113.09 | $98.67 | 2,938,074 |
| 2018-06-20 | $113.09 | $113.12 | $112.36 | $112.56 | $98.20 | 4,563,755 |
| 2018-06-19 | $112.81 | $114.28 | $112.45 | $113.27 | $98.82 | 1,954,932 |
| 2018-06-18 | $111.74 | $113.18 | $111.50 | $112.67 | $98.30 | 3,746,091 |
| 2018-06-15 | $112.82 | $113.31 | $110.46 | $111.91 | $97.64 | 6,617,796 |
| 2018-06-14 | $114.74 | $114.74 | $113.19 | $113.32 | $98.87 | 3,009,699 |
| 2018-06-13 | $117.23 | $117.52 | $113.92 | $114.01 | $99.47 | 3,360,649 |
| 2018-06-12 | $116.09 | $117.92 | $115.58 | $117.13 | $102.19 | 3,976,409 |
| 2018-06-11 | $114.78 | $119.78 | $114.08 | $117.19 | $102.24 | 11,968,812 |
| 2018-06-08 | $101.29 | $101.50 | $100.66 | $101.43 | $88.49 | 1,181,307 |
| 2018-06-07 | $100.92 | $102.13 | $100.50 | $100.76 | $87.91 | 2,240,436 |
| 2018-06-06 | $102.95 | $103.23 | $100.49 | $100.71 | $87.87 | 1,713,310 |
| 2018-06-05 | $103.41 | $103.71 | $102.51 | $102.81 | $89.70 | 1,859,975 |
| 2018-06-04 | $104.28 | $104.65 | $103.04 | $103.40 | $90.21 | 2,347,002 |
| 2018-06-01 | $105.78 | $106.63 | $104.06 | $104.30 | $91.00 | 2,170,338 |
| 2018-05-31 | $105.93 | $107.27 | $105.11 | $106.53 | $92.94 | 3,027,643 |
| 2018-05-30 | $105.13 | $106.32 | $104.61 | $106.24 | $92.69 | 3,144,414 |
| 2018-05-29 | $105.03 | $106.01 | $103.82 | $105.79 | $92.30 | 2,307,330 |
| 2018-05-25 | $104.91 | $105.53 | $104.80 | $105.19 | $91.77 | 1,476,137 |
| 2018-05-24 | $104.65 | $105.50 | $103.72 | $105.21 | $91.79 | 1,511,484 |
| 2018-05-23 | $103.51 | $105.00 | $102.88 | $104.86 | $91.49 | 2,340,504 |
| 2018-05-22 | $103.00 | $103.74 | $102.72 | $103.43 | $90.24 | 2,436,581 |
| 2018-05-21 | $102.85 | $103.02 | $101.30 | $102.64 | $89.55 | 1,534,291 |
| 2018-05-18 | $102.25 | $102.64 | $100.90 | $101.97 | $88.97 | 1,991,255 |
| 2018-05-17 | $103.55 | $103.59 | $101.99 | $102.18 | $89.15 | 1,821,272 |
| 2018-05-16 | $105.41 | $105.43 | $103.18 | $103.34 | $90.16 | 2,426,171 |
| 2018-05-15 | $105.43 | $106.04 | $104.41 | $105.24 | $91.82 | 2,568,586 |
| 2018-05-14 | $107.05 | $107.62 | $106.08 | $106.51 | $92.93 | 1,754,694 |
| 2018-05-11 | $106.62 | $107.59 | $106.40 | $107.08 | $93.42 | 1,834,542 |
| 2018-05-10 | $105.75 | $106.53 | $105.14 | $106.39 | $92.82 | 1,991,059 |
| 2018-05-09 | $106.25 | $106.25 | $104.60 | $105.14 | $91.73 | 1,971,196 |
| 2018-05-08 | $110.11 | $110.35 | $106.13 | $106.44 | $92.87 | 3,056,569 |
| 2018-05-07 | $109.89 | $112.32 | $108.84 | $110.68 | $96.56 | 2,878,314 |
| 2018-05-04 | $111.16 | $112.35 | $111.16 | $111.80 | $97.54 | 2,598,058 |
| 2018-05-03 | $110.87 | $111.42 | $109.55 | $111.41 | $97.20 | 1,033,980 |
| 2018-05-02 | $111.32 | $111.92 | $110.84 | $111.16 | $96.98 | 1,365,671 |
| 2018-05-01 | $111.89 | $112.09 | $111.25 | $111.66 | $97.42 | 1,437,184 |
| 2018-04-30 | $111.86 | $112.51 | $111.72 | $111.80 | $97.54 | 1,951,827 |
| 2018-04-27 | $110.37 | $112.02 | $110.10 | $111.63 | $97.39 | 2,687,970 |
| 2018-04-26 | $109.17 | $110.52 | $108.73 | $110.38 | $96.30 | 1,573,205 |
| 2018-04-25 | $109.74 | $110.82 | $108.99 | $109.31 | $95.37 | 1,384,692 |
| 2018-04-24 | $109.61 | $110.30 | $108.83 | $109.89 | $95.88 | 4,483,728 |
| 2018-04-23 | $109.65 | $110.23 | $108.79 | $109.30 | $95.36 | 1,924,551 |
| 2018-04-20 | $110.56 | $111.39 | $109.35 | $109.81 | $95.81 | 2,167,874 |
| 2018-04-19 | $111.10 | $111.83 | $109.64 | $110.37 | $96.29 | 1,882,157 |
| 2018-04-18 | $112.66 | $113.37 | $111.54 | $111.60 | $97.37 | 1,862,684 |
| 2018-04-17 | $111.91 | $112.94 | $111.43 | $112.60 | $98.24 | 1,738,391 |
| 2018-04-16 | $111.15 | $111.97 | $110.76 | $111.79 | $97.53 | 1,930,502 |
| 2018-04-13 | $110.13 | $111.34 | $110.13 | $110.62 | $96.51 | 2,170,538 |
| 2018-04-12 | $111.30 | $111.69 | $110.05 | $110.27 | $96.21 | 1,781,169 |
| 2018-04-11 | $111.52 | $112.10 | $110.82 | $110.99 | $96.83 | 1,145,103 |
| 2018-04-10 | $111.85 | $112.27 | $111.47 | $111.68 | $97.44 | 1,641,276 |
| 2018-04-09 | $111.08 | $112.35 | $110.49 | $111.78 | $97.52 | 1,245,340 |
| 2018-04-06 | $111.96 | $112.00 | $110.64 | $111.13 | $96.96 | 2,084,279 |
| 2018-04-05 | $110.21 | $111.83 | $108.96 | $111.53 | $97.31 | 1,788,140 |
| 2018-04-04 | $109.40 | $110.64 | $109.08 | $110.34 | $96.27 | 1,899,880 |
| 2018-04-03 | $109.92 | $110.13 | $108.87 | $109.38 | $95.43 | 2,030,425 |
| 2018-04-02 | $111.40 | $111.69 | $109.19 | $110.13 | $96.08 | 1,515,824 |
| 2018-03-29 | $110.67 | $111.67 | $109.89 | $111.22 | $97.04 | 1,107,934 |
| 2018-03-28 | $111.40 | $111.63 | $109.97 | $110.33 | $96.26 | 1,837,932 |
| 2018-03-27 | $110.03 | $112.48 | $109.63 | $111.18 | $97.00 | 1,939,550 |
| 2018-03-26 | $109.01 | $110.22 | $108.29 | $109.98 | $95.95 | 1,182,420 |
| 2018-03-23 | $110.46 | $111.82 | $108.72 | $108.97 | $95.07 | 1,126,582 |
| 2018-03-22 | $109.72 | $112.28 | $109.26 | $110.51 | $96.42 | 1,282,998 |
| 2018-03-21 | $110.92 | $111.70 | $109.96 | $110.41 | $95.55 | 1,321,894 |
| 2018-03-20 | $112.17 | $112.87 | $110.56 | $110.60 | $95.72 | 2,175,914 |
| 2018-03-19 | $112.78 | $113.34 | $111.84 | $112.43 | $97.30 | 1,659,435 |
| 2018-03-16 | $112.01 | $113.14 | $111.27 | $113.02 | $97.81 | 3,683,713 |
| 2018-03-15 | $112.60 | $113.54 | $111.20 | $112.20 | $97.10 | 1,805,522 |
| 2018-03-14 | $111.07 | $113.11 | $111.03 | $112.86 | $97.68 | 1,970,112 |
| 2018-03-13 | $110.28 | $110.95 | $109.55 | $110.70 | $95.81 | 1,500,921 |
| 2018-03-12 | $108.87 | $109.95 | $108.34 | $109.75 | $94.98 | 2,270,541 |
| 2018-03-09 | $110.02 | $110.38 | $108.29 | $109.08 | $94.40 | 2,467,811 |
| 2018-03-08 | $108.71 | $110.20 | $108.57 | $109.79 | $95.02 | 1,834,024 |
| 2018-03-07 | $109.02 | $109.73 | $107.78 | $108.56 | $93.95 | 1,335,092 |
| 2018-03-06 | $110.68 | $111.85 | $108.97 | $109.36 | $94.65 | 1,478,822 |
| 2018-03-05 | $107.14 | $111.13 | $106.64 | $110.69 | $95.80 | 1,955,333 |
| 2018-03-02 | $107.57 | $108.71 | $105.84 | $107.09 | $92.68 | 1,284,431 |
| 2018-03-01 | $109.08 | $110.12 | $107.21 | $107.64 | $93.16 | 1,903,142 |
| 2018-02-28 | $110.33 | $110.60 | $108.71 | $108.98 | $94.32 | 1,679,158 |
| 2018-02-27 | $110.99 | $111.31 | $108.37 | $110.04 | $95.23 | 3,101,834 |
| 2018-02-26 | $109.46 | $110.01 | $108.80 | $109.51 | $94.78 | 4,028,835 |
| 2018-02-23 | $106.88 | $109.64 | $106.88 | $109.57 | $94.83 | 1,503,897 |
| 2018-02-22 | $105.96 | $107.49 | $105.06 | $106.64 | $92.29 | 1,990,625 |
| 2018-02-21 | $107.52 | $108.18 | $105.38 | $105.43 | $91.25 | 2,553,834 |
| 2018-02-20 | $108.61 | $109.21 | $106.71 | $107.54 | $93.07 | 2,280,303 |
| 2018-02-16 | $107.73 | $109.31 | $107.54 | $109.01 | $94.34 | 1,309,771 |
| 2018-02-15 | $106.08 | $108.00 | $105.32 | $107.98 | $93.45 | 2,220,344 |
| 2018-02-14 | $106.05 | $106.30 | $105.16 | $105.47 | $91.28 | 1,145,071 |
| 2018-02-13 | $106.39 | $107.22 | $105.06 | $106.81 | $92.44 | 1,470,567 |
| 2018-02-12 | $106.17 | $107.21 | $105.34 | $106.62 | $92.27 | 1,696,373 |
| 2018-02-09 | $103.73 | $106.81 | $102.92 | $106.11 | $91.83 | 3,393,414 |
| 2018-02-08 | $103.79 | $104.97 | $102.93 | $103.36 | $89.45 | 3,057,082 |
| 2018-02-07 | $103.41 | $105.11 | $103.02 | $104.09 | $90.09 | 3,906,853 |
| 2018-02-06 | $103.36 | $103.78 | $100.63 | $103.40 | $89.49 | 3,096,296 |
| 2018-02-05 | $105.46 | $107.11 | $103.94 | $104.25 | $90.22 | 3,111,640 |
| 2018-02-02 | $105.90 | $106.72 | $105.18 | $105.58 | $91.37 | 1,999,215 |
| 2018-02-01 | $107.10 | $109.19 | $105.84 | $106.53 | $92.20 | 2,977,199 |
| 2018-01-31 | $106.00 | $107.17 | $105.55 | $107.02 | $92.62 | 2,771,289 |
| 2018-01-30 | $104.50 | $106.18 | $104.40 | $105.83 | $91.59 | 2,592,678 |
| 2018-01-29 | $105.10 | $105.42 | $103.66 | $104.45 | $90.40 | 2,355,918 |
| 2018-01-26 | $106.72 | $106.74 | $104.62 | $105.53 | $91.33 | 2,958,074 |
| 2018-01-25 | $105.95 | $106.47 | $105.57 | $106.40 | $92.08 | 1,814,853 |
| 2018-01-24 | $106.23 | $106.46 | $105.46 | $105.68 | $91.46 | 3,438,126 |
| 2018-01-23 | $105.14 | $107.10 | $105.08 | $106.22 | $91.93 | 2,587,807 |
| 2018-01-22 | $106.66 | $106.96 | $104.83 | $105.05 | $90.92 | 2,712,105 |
| 2018-01-19 | $106.13 | $106.53 | $105.68 | $105.99 | $91.73 | 2,163,313 |
| 2018-01-18 | $106.21 | $106.58 | $104.93 | $106.02 | $91.76 | 3,412,671 |
| 2018-01-17 | $106.96 | $107.09 | $106.03 | $106.59 | $92.25 | 2,153,347 |
| 2018-01-16 | $107.78 | $107.81 | $106.50 | $107.06 | $92.66 | 3,808,650 |
| 2018-01-12 | $106.34 | $107.44 | $106.13 | $106.89 | $92.51 | 2,561,942 |
| 2018-01-11 | $107.27 | $107.55 | $106.39 | $106.70 | $92.34 | 1,799,331 |
| 2018-01-10 | $106.85 | $107.50 | $106.73 | $107.19 | $92.77 | 2,579,424 |
| 2018-01-09 | $108.56 | $108.70 | $107.52 | $107.62 | $93.14 | 3,994,736 |
| 2018-01-08 | $108.45 | $108.53 | $107.62 | $108.48 | $93.88 | 3,884,656 |
| 2018-01-05 | $108.84 | $109.74 | $107.60 | $108.45 | $93.86 | 12,566,805 |
| 2018-01-04 | $108.09 | $109.69 | $106.85 | $107.42 | $92.97 | 3,501,033 |
| 2018-01-03 | $102.99 | $108.50 | $102.99 | $108.14 | $93.59 | 3,508,681 |
| 2018-01-02 | $107.24 | $107.48 | $105.28 | $105.35 | $91.18 | 2,279,593 |
| 2017-12-29 | $107.28 | $107.58 | $106.54 | $106.92 | $92.53 | 864,172 |
| 2017-12-28 | $107.36 | $107.85 | $106.72 | $107.08 | $92.67 | 1,250,969 |
| 2017-12-27 | $108.32 | $108.92 | $107.54 | $107.83 | $92.61 | 1,061,330 |
| 2017-12-26 | $108.21 | $108.86 | $107.67 | $107.94 | $92.71 | 961,584 |
| 2017-12-22 | $105.86 | $108.77 | $105.03 | $108.31 | $93.02 | 2,198,822 |
| 2017-12-21 | $110.81 | $111.25 | $106.70 | $106.91 | $91.82 | 4,442,848 |
| 2017-12-20 | $112.36 | $112.65 | $111.52 | $111.93 | $96.13 | 1,390,282 |
| 2017-12-19 | $115.11 | $115.60 | $112.17 | $112.19 | $96.36 | 1,160,721 |
| 2017-12-18 | $116.48 | $116.81 | $114.46 | $115.07 | $98.83 | 1,154,787 |
| 2017-12-15 | $116.49 | $117.55 | $115.30 | $116.53 | $100.08 | 1,859,661 |
| 2017-12-14 | $114.59 | $115.91 | $114.05 | $115.78 | $99.44 | 1,191,528 |
| 2017-12-13 | $115.31 | $115.93 | $114.67 | $115.24 | $98.97 | 1,858,575 |
| 2017-12-12 | $117.07 | $117.07 | $114.54 | $114.69 | $98.50 | 1,607,758 |
| 2017-12-11 | $116.53 | $118.08 | $116.13 | $118.03 | $101.37 | 1,597,308 |
| 2017-12-08 | $116.13 | $116.73 | $114.00 | $116.69 | $100.22 | 1,912,703 |
| 2017-12-07 | $116.04 | $116.63 | $115.31 | $116.43 | $100.00 | 1,906,615 |
| 2017-12-06 | $116.22 | $116.65 | $115.38 | $116.31 | $99.89 | 1,689,303 |
| 2017-12-05 | $120.50 | $120.54 | $115.66 | $116.22 | $99.82 | 3,128,477 |
| 2017-12-04 | $120.27 | $121.59 | $120.02 | $120.49 | $103.48 | 905,173 |
| 2017-12-01 | $121.34 | $121.73 | $119.72 | $120.48 | $103.48 | 1,195,329 |
| 2017-11-30 | $120.25 | $121.56 | $120.15 | $120.99 | $103.91 | 1,738,034 |
| 2017-11-29 | $119.10 | $120.40 | $118.66 | $120.26 | $103.29 | 1,053,142 |
| 2017-11-28 | $119.60 | $120.47 | $119.46 | $119.58 | $102.70 | 1,223,743 |
| 2017-11-27 | $118.96 | $119.65 | $118.53 | $119.43 | $102.57 | 886,531 |
| 2017-11-24 | $118.96 | $119.27 | $118.46 | $118.70 | $101.95 | 87,094 |
| 2017-11-22 | $118.95 | $119.60 | $118.22 | $118.66 | $101.91 | 934,695 |
| 2017-11-21 | $119.02 | $119.33 | $118.45 | $118.82 | $102.05 | 1,357,623 |
| 2017-11-20 | $119.55 | $119.89 | $118.70 | $118.80 | $102.03 | 1,292,472 |
| 2017-11-17 | $119.62 | $120.18 | $119.16 | $119.51 | $102.64 | 1,695,303 |
| 2017-11-16 | $120.36 | $120.61 | $119.56 | $119.86 | $102.94 | 1,339,319 |
| 2017-11-15 | $122.68 | $122.98 | $120.41 | $120.41 | $103.42 | 1,897,958 |
| 2017-11-14 | $121.64 | $122.62 | $121.56 | $122.23 | $104.98 | 1,513,862 |
| 2017-11-13 | $121.38 | $122.31 | $121.01 | $121.96 | $104.75 | 782,918 |
| 2017-11-10 | $120.63 | $121.36 | $120.35 | $121.13 | $104.03 | 1,238,977 |
| 2017-11-09 | $120.59 | $121.70 | $120.58 | $121.38 | $104.25 | 824,638 |
| 2017-11-08 | $120.25 | $121.38 | $120.13 | $121.03 | $103.95 | 1,605,239 |
| 2017-11-07 | $118.99 | $120.86 | $118.55 | $120.52 | $103.51 | 1,108,093 |
| 2017-11-06 | $119.32 | $119.44 | $118.55 | $118.87 | $102.09 | 995,122 |
| 2017-11-03 | $117.54 | $119.34 | $117.54 | $118.98 | $102.19 | 1,271,352 |
| 2017-11-02 | $116.76 | $117.86 | $116.46 | $117.81 | $101.18 | 1,404,007 |
| 2017-11-01 | $116.97 | $117.27 | $115.91 | $116.63 | $100.17 | 1,447,625 |
| 2017-10-31 | $117.60 | $117.97 | $116.81 | $117.50 | $100.92 | 1,342,480 |
| 2017-10-30 | $115.44 | $117.72 | $114.10 | $117.45 | $100.87 | 2,481,116 |
| 2017-10-27 | $114.82 | $116.19 | $114.78 | $115.64 | $99.32 | 1,167,422 |
| 2017-10-26 | $115.22 | $115.76 | $114.55 | $115.11 | $98.86 | 1,197,322 |
| 2017-10-25 | $114.63 | $114.70 | $113.27 | $114.34 | $98.20 | 1,553,600 |
| 2017-10-24 | $114.25 | $115.03 | $114.01 | $114.96 | $98.73 | 1,120,678 |
| 2017-10-23 | $114.33 | $114.68 | $114.05 | $114.43 | $98.28 | 1,520,232 |
| 2017-10-20 | $113.97 | $114.29 | $113.60 | $114.13 | $98.02 | 1,202,933 |
| 2017-10-19 | $113.26 | $114.35 | $113.24 | $114.09 | $97.99 | 2,185,560 |
| 2017-10-18 | $113.44 | $114.06 | $112.85 | $113.05 | $97.09 | 798,314 |
| 2017-10-17 | $114.28 | $114.59 | $113.57 | $114.04 | $97.94 | 1,118,677 |
| 2017-10-16 | $114.56 | $114.89 | $114.14 | $114.46 | $98.30 | 712,848 |
| 2017-10-13 | $116.26 | $116.49 | $114.11 | $114.87 | $98.66 | 1,237,806 |
| 2017-10-12 | $114.93 | $116.17 | $114.51 | $115.96 | $99.59 | 1,161,029 |
| 2017-10-11 | $114.57 | $115.51 | $114.17 | $114.94 | $98.72 | 1,407,688 |
| 2017-10-10 | $112.95 | $114.51 | $112.76 | $113.81 | $97.75 | 1,710,019 |
| 2017-10-09 | $112.20 | $113.26 | $112.20 | $112.63 | $96.73 | 1,023,584 |
| 2017-10-06 | $111.61 | $111.98 | $110.00 | $111.95 | $96.15 | 1,373,032 |
| 2017-10-05 | $114.00 | $114.00 | $111.27 | $112.02 | $96.21 | 2,211,662 |
| 2017-10-04 | $113.88 | $114.62 | $113.76 | $114.56 | $98.39 | 1,158,944 |
| 2017-10-03 | $114.02 | $114.17 | $113.55 | $113.87 | $97.80 | 1,116,692 |
| 2017-10-02 | $114.56 | $115.18 | $113.92 | $113.98 | $97.89 | 863,008 |
| 2017-09-29 | $114.44 | $114.75 | $113.90 | $114.13 | $98.02 | 880,666 |
| 2017-09-28 | $114.05 | $114.60 | $113.55 | $114.58 | $98.41 | 966,093 |
| 2017-09-27 | $115.85 | $115.96 | $114.02 | $114.50 | $98.34 | 905,617 |
| 2017-09-26 | $116.86 | $117.04 | $116.18 | $116.26 | $99.85 | 879,899 |
| 2017-09-25 | $116.11 | $117.01 | $115.71 | $116.88 | $100.38 | 1,093,096 |
| 2017-09-22 | $116.38 | $116.38 | $115.72 | $115.94 | $99.58 | 1,178,063 |
| 2017-09-21 | $116.00 | $116.86 | $115.89 | $115.91 | $99.55 | 1,248,193 |
| 2017-09-20 | $117.60 | $118.11 | $116.41 | $116.58 | $99.42 | 1,397,428 |
| 2017-09-19 | $117.75 | $118.17 | $117.27 | $117.58 | $100.27 | 792,580 |
| 2017-09-18 | $119.21 | $119.42 | $117.16 | $117.66 | $100.34 | 1,258,311 |
| 2017-09-15 | $119.67 | $119.71 | $118.85 | $119.29 | $101.73 | 1,628,660 |
| 2017-09-14 | $118.15 | $119.42 | $117.64 | $119.09 | $101.56 | 1,360,687 |
| 2017-09-13 | $118.06 | $118.69 | $117.98 | $118.12 | $100.73 | 1,037,414 |
| 2017-09-12 | $119.90 | $120.17 | $117.59 | $118.34 | $100.92 | 960,078 |
| 2017-09-11 | $118.96 | $120.10 | $118.80 | $120.06 | $102.39 | 942,085 |
| 2017-09-08 | $118.95 | $119.19 | $118.44 | $119.16 | $101.62 | 567,186 |
| 2017-09-07 | $117.40 | $119.19 | $116.75 | $118.97 | $101.46 | 994,654 |
| 2017-09-06 | $117.87 | $117.87 | $116.72 | $117.20 | $99.95 | 771,448 |
| 2017-09-05 | $118.06 | $118.32 | $117.31 | $117.64 | $100.32 | 848,801 |
| 2017-09-01 | $118.31 | $118.56 | $117.53 | $117.94 | $100.58 | 439,342 |
| 2017-08-31 | $117.97 | $118.22 | $117.73 | $117.93 | $100.57 | 824,848 |
| 2017-08-30 | $118.49 | $118.67 | $117.52 | $117.75 | $100.42 | 645,260 |
| 2017-08-29 | $119.27 | $119.46 | $118.73 | $118.78 | $101.30 | 639,700 |
| 2017-08-28 | $119.57 | $119.57 | $118.69 | $119.21 | $101.66 | 738,551 |
| 2017-08-25 | $119.07 | $119.66 | $119.00 | $119.03 | $101.51 | 996,798 |
| 2017-08-24 | $118.45 | $119.20 | $118.26 | $119.07 | $101.54 | 894,178 |
| 2017-08-23 | $118.23 | $118.69 | $117.04 | $118.63 | $101.17 | 1,075,789 |
| 2017-08-22 | $118.43 | $118.77 | $117.90 | $118.28 | $100.87 | 1,167,861 |
| 2017-08-21 | $116.77 | $118.78 | $116.65 | $118.40 | $100.97 | 1,847,375 |
| 2017-08-18 | $115.63 | $116.63 | $115.34 | $116.55 | $99.39 | 844,595 |
| 2017-08-17 | $117.08 | $117.41 | $115.74 | $115.79 | $98.75 | 702,816 |
| 2017-08-16 | $116.89 | $117.20 | $116.59 | $116.96 | $99.74 | 560,619 |
| 2017-08-15 | $115.70 | $116.95 | $115.70 | $116.80 | $99.61 | 1,094,234 |
| 2017-08-14 | $115.65 | $116.44 | $115.32 | $116.43 | $99.29 | 1,019,979 |
| 2017-08-11 | $116.20 | $116.20 | $115.24 | $115.61 | $98.59 | 518,045 |
| 2017-08-10 | $116.34 | $116.40 | $115.04 | $116.06 | $98.98 | 1,344,988 |
| 2017-08-09 | $117.55 | $117.55 | $116.28 | $116.73 | $99.55 | 820,390 |
| 2017-08-08 | $117.03 | $117.58 | $116.82 | $117.49 | $100.20 | 869,178 |
| 2017-08-07 | $117.19 | $117.59 | $116.64 | $117.12 | $99.88 | 955,718 |
| 2017-08-04 | $116.29 | $117.37 | $115.30 | $117.19 | $99.94 | 999,088 |
| 2017-08-03 | $114.78 | $116.27 | $114.69 | $116.03 | $98.95 | 1,207,808 |
| 2017-08-02 | $114.00 | $115.08 | $113.76 | $115.04 | $98.11 | 629,632 |
| 2017-08-01 | $113.01 | $114.93 | $112.85 | $114.49 | $97.64 | 1,318,664 |
| 2017-07-31 | $113.15 | $113.59 | $112.65 | $113.01 | $96.38 | 1,652,893 |
| 2017-07-28 | $112.97 | $113.72 | $112.53 | $113.04 | $96.40 | 772,847 |
| 2017-07-27 | $113.21 | $113.21 | $112.29 | $113.08 | $96.44 | 998,913 |
| 2017-07-26 | $112.69 | $113.34 | $112.40 | $113.33 | $96.65 | 881,514 |
| 2017-07-25 | $113.37 | $113.37 | $112.58 | $112.76 | $96.16 | 689,731 |
| 2017-07-24 | $114.92 | $114.95 | $113.24 | $113.33 | $96.65 | 923,518 |
| 2017-07-21 | $113.99 | $114.93 | $113.34 | $114.93 | $98.01 | 839,719 |
| 2017-07-20 | $113.29 | $114.07 | $112.93 | $114.06 | $97.27 | 692,168 |
| 2017-07-19 | $112.37 | $112.94 | $111.80 | $112.94 | $96.32 | 645,468 |
| 2017-07-18 | $112.33 | $112.50 | $111.94 | $112.20 | $95.68 | 596,463 |
| 2017-07-17 | $112.22 | $112.22 | $111.60 | $112.03 | $95.54 | 994,042 |
| 2017-07-14 | $112.37 | $112.69 | $111.84 | $112.15 | $95.64 | 786,995 |
| 2017-07-13 | $111.44 | $112.46 | $110.98 | $111.61 | $95.18 | 952,809 |
| 2017-07-12 | $111.90 | $112.21 | $111.33 | $111.50 | $95.09 | 1,143,270 |
| 2017-07-11 | $111.06 | $111.14 | $110.46 | $110.87 | $94.55 | 1,136,408 |
| 2017-07-10 | $111.02 | $111.38 | $110.59 | $110.77 | $94.47 | 841,452 |
| 2017-07-07 | $111.13 | $111.16 | $110.35 | $110.53 | $94.26 | 816,379 |
| 2017-07-06 | $110.88 | $111.29 | $110.58 | $110.92 | $94.59 | 724,206 |
| 2017-07-05 | $111.43 | $111.70 | $110.68 | $111.14 | $94.78 | 855,831 |
| 2017-07-03 | $113.13 | $113.13 | $112.03 | $112.18 | $94.97 | 456,754 |
| 2017-06-30 | $113.09 | $114.07 | $112.74 | $112.75 | $95.45 | 994,843 |
| 2017-06-29 | $112.58 | $113.62 | $112.11 | $112.99 | $95.65 | 1,134,002 |
| 2017-06-28 | $114.39 | $114.85 | $113.11 | $113.18 | $95.81 | 1,115,029 |
| 2017-06-27 | $113.59 | $114.72 | $113.17 | $113.72 | $96.27 | 2,032,128 |
| 2017-06-26 | $112.83 | $114.22 | $112.56 | $114.04 | $96.54 | 1,556,893 |
| 2017-06-23 | $113.21 | $113.75 | $112.71 | $112.81 | $95.50 | 1,279,055 |
| 2017-06-22 | $113.86 | $114.02 | $113.29 | $113.37 | $95.97 | 868,422 |
| 2017-06-21 | $115.64 | $115.64 | $113.43 | $113.88 | $96.40 | 1,904,273 |
| 2017-06-20 | $116.00 | $116.24 | $115.44 | $115.52 | $97.79 | 847,731 |
| 2017-06-19 | $116.42 | $116.42 | $115.43 | $115.98 | $98.18 | 765,375 |
| 2017-06-16 | $115.36 | $116.47 | $115.23 | $116.39 | $98.53 | 1,507,563 |
| 2017-06-15 | $114.14 | $115.17 | $114.09 | $114.98 | $97.34 | 1,834,027 |
| 2017-06-14 | $115.31 | $115.86 | $113.92 | $114.41 | $96.85 | 1,708,703 |
| 2017-06-13 | $114.72 | $114.72 | $113.87 | $114.45 | $96.89 | 975,371 |
| 2017-06-12 | $115.12 | $115.31 | $113.96 | $114.71 | $97.11 | 1,901,793 |
| 2017-06-09 | $115.17 | $115.92 | $113.87 | $115.00 | $97.35 | 3,965,519 |
| 2017-06-08 | $116.98 | $117.41 | $115.07 | $115.53 | $97.80 | 2,589,444 |
| 2017-06-07 | $117.13 | $117.97 | $117.03 | $117.46 | $99.43 | 1,844,921 |
| 2017-06-06 | $117.59 | $117.59 | $116.87 | $117.07 | $99.10 | 1,223,411 |
| 2017-06-05 | $117.39 | $117.81 | $116.84 | $117.43 | $99.41 | 1,109,214 |
| 2017-06-02 | $117.71 | $117.92 | $117.17 | $117.50 | $99.47 | 904,878 |
| 2017-06-01 | $116.47 | $117.15 | $116.25 | $117.14 | $99.16 | 922,424 |
| 2017-05-31 | $115.91 | $116.96 | $115.90 | $116.49 | $98.61 | 1,454,029 |
| 2017-05-30 | $114.38 | $116.57 | $114.18 | $115.66 | $97.91 | 1,534,742 |
| 2017-05-26 | $114.55 | $114.77 | $114.13 | $114.48 | $96.91 | 555,619 |
| 2017-05-25 | $113.67 | $114.82 | $113.57 | $114.55 | $96.97 | 676,801 |
| 2017-05-24 | $113.31 | $113.85 | $113.30 | $113.76 | $96.30 | 983,790 |
| 2017-05-23 | $112.95 | $114.03 | $112.31 | $113.27 | $95.89 | 2,353,870 |
| 2017-05-22 | $111.57 | $113.03 | $111.44 | $112.87 | $95.55 | 1,154,227 |
| 2017-05-19 | $110.49 | $111.64 | $110.20 | $111.50 | $94.39 | 2,382,492 |
| 2017-05-18 | $110.92 | $111.92 | $110.13 | $110.76 | $93.76 | 1,358,091 |
| 2017-05-17 | $111.44 | $111.44 | $110.03 | $110.56 | $93.59 | 2,481,687 |
| 2017-05-16 | $112.08 | $112.49 | $110.58 | $110.62 | $93.64 | 730,405 |
| 2017-05-15 | $111.56 | $112.23 | $111.34 | $111.96 | $94.78 | 856,180 |
| 2017-05-12 | $111.32 | $112.04 | $111.31 | $111.61 | $94.48 | 998,509 |
| 2017-05-11 | $111.32 | $111.42 | $110.41 | $111.37 | $94.28 | 825,191 |
| 2017-05-10 | $111.71 | $112.93 | $110.93 | $111.65 | $94.52 | 1,487,082 |
| 2017-05-09 | $111.89 | $112.86 | $111.14 | $111.53 | $94.41 | 815,565 |
| 2017-05-08 | $112.08 | $112.38 | $111.46 | $111.94 | $94.76 | 1,042,464 |
| 2017-05-05 | $111.88 | $112.29 | $111.61 | $112.15 | $94.94 | 751,303 |
| 2017-05-04 | $111.03 | $111.65 | $110.73 | $111.37 | $94.28 | 899,180 |
| 2017-05-03 | $111.89 | $112.38 | $111.34 | $111.42 | $94.32 | 676,626 |
| 2017-05-02 | $111.98 | $112.34 | $111.55 | $112.14 | $94.93 | 657,008 |
| 2017-05-01 | $113.19 | $113.37 | $111.40 | $111.79 | $94.63 | 1,044,234 |
| 2017-04-28 | $113.33 | $113.50 | $112.44 | $113.02 | $95.68 | 1,218,432 |
| 2017-04-27 | $112.90 | $113.96 | $112.90 | $113.41 | $96.01 | 997,202 |
| 2017-04-26 | $113.05 | $113.94 | $112.91 | $112.99 | $95.65 | 985,889 |
| 2017-04-25 | $112.91 | $113.68 | $112.77 | $113.61 | $96.18 | 659,444 |
| 2017-04-24 | $112.74 | $113.64 | $111.97 | $113.30 | $95.91 | 1,350,714 |
| 2017-04-21 | $112.35 | $113.28 | $112.31 | $112.52 | $95.25 | 1,471,949 |
| 2017-04-20 | $110.25 | $112.77 | $110.25 | $112.29 | $95.06 | 2,381,833 |
| 2017-04-19 | $112.38 | $112.81 | $111.22 | $111.50 | $94.39 | 1,545,730 |
| 2017-04-18 | $112.35 | $112.56 | $111.71 | $112.50 | $95.24 | 1,055,022 |
| 2017-04-17 | $111.53 | $112.26 | $110.94 | $112.26 | $95.03 | 1,226,076 |
| 2017-04-13 | $111.35 | $111.98 | $110.87 | $111.50 | $94.39 | 984,780 |
| 2017-04-12 | $110.08 | $111.50 | $109.93 | $111.46 | $94.36 | 949,308 |
| 2017-04-11 | $110.50 | $110.85 | $109.74 | $110.48 | $93.53 | 792,101 |
| 2017-04-10 | $109.68 | $110.87 | $109.36 | $110.65 | $93.67 | 1,107,093 |
| 2017-04-07 | $109.98 | $110.92 | $109.61 | $109.68 | $92.85 | 1,339,544 |
| 2017-04-06 | $109.26 | $109.86 | $108.70 | $109.75 | $92.91 | 1,431,677 |
| 2017-04-05 | $110.50 | $110.65 | $107.86 | $109.44 | $92.65 | 2,483,049 |
| 2017-04-04 | $109.99 | $110.85 | $109.72 | $110.38 | $93.44 | 858,693 |
| 2017-04-03 | $110.48 | $110.78 | $109.16 | $109.86 | $93.00 | 1,301,508 |
| 2017-03-31 | $110.09 | $111.16 | $110.09 | $110.50 | $93.54 | 1,271,278 |
| 2017-03-30 | $110.79 | $110.88 | $110.09 | $110.23 | $93.31 | 886,243 |
| 2017-03-29 | $111.76 | $112.00 | $111.10 | $111.28 | $94.20 | 812,246 |
| 2017-03-28 | $111.50 | $112.18 | $111.33 | $112.07 | $94.87 | 786,911 |
| 2017-03-27 | $112.23 | $113.15 | $111.25 | $111.60 | $94.47 | 769,887 |
| 2017-03-24 | $111.63 | $112.79 | $111.40 | $112.47 | $95.21 | 940,106 |
| 2017-03-23 | $112.03 | $113.08 | $111.19 | $111.58 | $94.46 | 976,660 |
| 2017-03-22 | $111.62 | $112.57 | $111.39 | $111.94 | $94.76 | 1,104,331 |
| 2017-03-21 | $109.65 | $111.58 | $109.23 | $111.26 | $94.19 | 1,002,040 |
| 2017-03-20 | $110.91 | $111.25 | $109.80 | $110.39 | $92.76 | 901,533 |
| 2017-03-17 | $110.44 | $111.51 | $110.40 | $110.76 | $93.07 | 1,361,369 |
| 2017-03-16 | $111.56 | $111.56 | $109.67 | $110.16 | $92.57 | 791,115 |
| 2017-03-15 | $109.66 | $111.83 | $109.46 | $111.23 | $93.47 | 916,592 |
| 2017-03-14 | $109.26 | $109.86 | $108.85 | $109.16 | $91.73 | 524,441 |
| 2017-03-13 | $109.40 | $109.92 | $109.07 | $109.76 | $92.23 | 645,915 |
| 2017-03-10 | $108.91 | $109.54 | $108.34 | $109.40 | $91.93 | 812,066 |
| 2017-03-09 | $108.52 | $109.39 | $107.89 | $108.05 | $90.80 | 756,160 |
| 2017-03-08 | $109.29 | $109.76 | $108.26 | $108.44 | $91.13 | 859,074 |
| 2017-03-07 | $109.79 | $111.02 | $109.52 | $110.58 | $92.92 | 1,122,735 |
| 2017-03-06 | $108.94 | $109.96 | $108.63 | $109.94 | $92.39 | 1,033,544 |
| 2017-03-03 | $109.82 | $109.82 | $108.34 | $109.23 | $91.79 | 773,174 |
| 2017-03-02 | $109.28 | $110.28 | $108.96 | $109.75 | $92.23 | 1,152,404 |
| 2017-03-01 | $109.86 | $110.65 | $108.73 | $109.65 | $92.14 | 1,182,576 |
| 2017-02-28 | $109.11 | $110.95 | $108.67 | $110.29 | $92.68 | 2,057,898 |
| 2017-02-27 | $109.09 | $109.10 | $108.33 | $108.81 | $91.44 | 879,638 |
| 2017-02-24 | $108.37 | $109.33 | $108.37 | $109.09 | $91.67 | 1,082,837 |
| 2017-02-23 | $107.63 | $109.12 | $107.32 | $108.51 | $91.18 | 921,028 |
| 2017-02-22 | $106.63 | $107.57 | $106.21 | $107.15 | $90.04 | 637,340 |
| 2017-02-21 | $105.62 | $106.72 | $105.30 | $106.48 | $89.48 | 777,646 |
| 2017-02-17 | $105.91 | $106.14 | $104.88 | $105.85 | $88.95 | 893,862 |
| 2017-02-16 | $104.55 | $105.92 | $104.45 | $105.90 | $88.99 | 662,117 |
| 2017-02-15 | $103.34 | $104.37 | $103.19 | $104.32 | $87.66 | 690,842 |
| 2017-02-14 | $104.76 | $105.17 | $103.81 | $104.33 | $87.67 | 576,716 |
| 2017-02-13 | $104.39 | $105.22 | $104.29 | $105.16 | $88.37 | 538,624 |
| 2017-02-10 | $103.35 | $104.52 | $103.35 | $104.35 | $87.69 | 632,195 |
| 2017-02-09 | $104.28 | $104.64 | $103.50 | $103.65 | $87.10 | 751,078 |
| 2017-02-08 | $102.50 | $104.43 | $102.50 | $104.21 | $87.57 | 795,768 |
| 2017-02-07 | $102.65 | $102.96 | $102.09 | $102.55 | $86.18 | 533,319 |
| 2017-02-06 | $103.00 | $103.28 | $101.96 | $102.60 | $86.22 | 461,901 |
| 2017-02-03 | $102.97 | $103.23 | $102.64 | $102.79 | $86.38 | 571,929 |
| 2017-02-02 | $101.59 | $102.76 | $100.80 | $102.72 | $86.32 | 636,966 |
| 2017-02-01 | $101.59 | $102.22 | $100.79 | $101.42 | $85.23 | 681,022 |
| 2017-01-31 | $100.93 | $102.51 | $100.64 | $102.39 | $86.04 | 947,568 |
| 2017-01-30 | $101.78 | $101.78 | $99.71 | $100.82 | $84.72 | 1,151,642 |
| 2017-01-27 | $102.58 | $102.59 | $101.12 | $101.44 | $85.24 | 576,128 |
| 2017-01-26 | $102.39 | $103.01 | $101.60 | $102.28 | $85.95 | 845,607 |
| 2017-01-25 | $102.65 | $102.69 | $101.59 | $102.57 | $86.19 | 1,013,414 |
| 2017-01-24 | $102.10 | $102.89 | $101.87 | $102.67 | $86.28 | 1,228,929 |
| 2017-01-23 | $102.62 | $103.48 | $101.98 | $102.20 | $85.88 | 1,207,715 |
| 2017-01-20 | $102.22 | $102.95 | $101.60 | $102.44 | $86.08 | 789,451 |
| 2017-01-19 | $103.62 | $103.62 | $101.77 | $102.08 | $85.78 | 740,200 |
| 2017-01-18 | $103.50 | $104.25 | $103.41 | $103.78 | $87.21 | 1,015,435 |
| 2017-01-17 | $101.99 | $103.48 | $101.68 | $103.40 | $86.89 | 772,175 |
| 2017-01-13 | $101.59 | $102.33 | $101.17 | $101.77 | $85.52 | 635,987 |
| 2017-01-12 | $102.14 | $102.90 | $101.28 | $101.84 | $85.58 | 806,865 |
| 2017-01-11 | $100.92 | $102.52 | $100.80 | $102.13 | $85.82 | 1,469,994 |
| 2017-01-10 | $101.04 | $101.70 | $100.09 | $101.06 | $84.92 | 929,748 |
| 2017-01-09 | $102.93 | $103.63 | $101.28 | $101.38 | $85.19 | 1,005,383 |
| 2017-01-06 | $101.45 | $103.16 | $101.21 | $102.92 | $86.49 | 934,812 |
| 2017-01-05 | $102.00 | $102.26 | $100.12 | $101.76 | $85.51 | 2,008,573 |
| 2017-01-04 | $101.39 | $103.14 | $101.17 | $102.00 | $85.71 | 1,389,056 |
| 2017-01-03 | $100.93 | $101.26 | $99.85 | $101.13 | $84.98 | 1,113,877 |
| 2016-12-30 | $100.95 | $101.27 | $100.35 | $100.64 | $84.57 | 939,947 |
| 2016-12-29 | $100.43 | $101.50 | $100.13 | $100.99 | $84.86 | 763,801 |
| 2016-12-28 | $101.43 | $101.43 | $99.77 | $99.92 | $83.97 | 479,040 |
| 2016-12-27 | $100.78 | $101.43 | $100.33 | $101.23 | $85.07 | 466,757 |
| 2016-12-23 | $102.20 | $102.52 | $101.35 | $101.67 | $84.80 | 475,593 |
| 2016-12-22 | $102.13 | $102.56 | $101.60 | $102.13 | $85.19 | 913,844 |
| 2016-12-21 | $103.01 | $103.48 | $101.83 | $101.84 | $84.95 | 1,100,767 |
| 2016-12-20 | $103.26 | $103.81 | $102.91 | $103.10 | $86.00 | 788,736 |
| 2016-12-19 | $102.96 | $103.97 | $102.02 | $103.52 | $86.35 | 1,285,076 |
| 2016-12-16 | $100.82 | $102.34 | $100.73 | $102.14 | $85.20 | 2,228,632 |
| 2016-12-15 | $100.27 | $101.16 | $99.48 | $100.77 | $84.05 | 838,130 |
| 2016-12-14 | $104.08 | $104.63 | $100.49 | $100.65 | $83.95 | 1,013,807 |
| 2016-12-13 | $103.42 | $104.70 | $103.28 | $103.97 | $86.72 | 1,055,968 |
| 2016-12-12 | $100.31 | $103.13 | $100.21 | $102.99 | $85.90 | 1,164,118 |
| 2016-12-09 | $99.71 | $101.05 | $99.53 | $100.71 | $84.00 | 1,115,904 |
| 2016-12-08 | $99.02 | $99.76 | $98.49 | $99.58 | $83.06 | 815,112 |
| 2016-12-07 | $98.89 | $99.65 | $98.72 | $99.52 | $83.01 | 1,234,029 |
| 2016-12-06 | $99.42 | $99.87 | $98.59 | $98.66 | $81.98 | 1,278,601 |
| 2016-12-05 | $99.39 | $99.51 | $98.12 | $98.91 | $82.19 | 940,489 |
| 2016-12-02 | $99.86 | $101.53 | $99.55 | $99.90 | $83.01 | 725,800 |
| 2016-12-01 | $99.18 | $99.78 | $98.61 | $99.35 | $82.56 | 845,124 |
| 2016-11-30 | $101.27 | $101.64 | $99.60 | $99.80 | $82.93 | 1,489,915 |
| 2016-11-29 | $100.86 | $102.37 | $100.14 | $101.27 | $84.15 | 1,216,034 |
| 2016-11-28 | $99.65 | $101.78 | $99.65 | $101.25 | $84.14 | 1,832,205 |
| 2016-11-25 | $98.99 | $99.96 | $98.83 | $99.46 | $82.65 | 428,125 |
| 2016-11-23 | $100.00 | $100.34 | $98.12 | $98.68 | $82.00 | 1,327,305 |
| 2016-11-22 | $99.95 | $100.76 | $99.66 | $100.19 | $83.26 | 989,006 |
| 2016-11-21 | $100.25 | $100.32 | $98.86 | $99.71 | $82.86 | 1,281,888 |
| 2016-11-18 | $99.46 | $100.65 | $99.28 | $99.82 | $82.95 | 1,974,404 |
| 2016-11-17 | $98.04 | $99.73 | $98.04 | $99.53 | $82.71 | 1,709,514 |
| 2016-11-16 | $97.28 | $98.35 | $96.53 | $98.31 | $81.69 | 1,852,507 |
| 2016-11-15 | $95.33 | $97.56 | $94.85 | $97.05 | $80.65 | 1,916,591 |
| 2016-11-14 | $95.77 | $95.77 | $92.95 | $94.74 | $78.73 | 3,650,276 |
| 2016-11-11 | $97.22 | $97.99 | $95.40 | $95.69 | $79.52 | 1,783,387 |
| 2016-11-10 | $98.74 | $99.04 | $96.56 | $97.24 | $80.80 | 2,393,577 |
| 2016-11-09 | $102.69 | $102.69 | $98.03 | $99.67 | $82.82 | 3,926,778 |
| 2016-11-08 | $104.10 | $104.94 | $103.72 | $104.38 | $86.74 | 710,819 |
| 2016-11-07 | $102.74 | $104.11 | $101.93 | $104.07 | $86.48 | 1,421,783 |
| 2016-11-04 | $101.47 | $103.43 | $101.47 | $102.10 | $84.84 | 1,944,139 |
| 2016-11-03 | $99.08 | $101.30 | $98.69 | $100.98 | $83.91 | 1,402,763 |
| 2016-11-02 | $104.85 | $105.22 | $99.07 | $99.36 | $82.57 | 4,334,554 |
| 2016-11-01 | $107.10 | $107.10 | $104.54 | $104.85 | $87.13 | 1,056,815 |
| 2016-10-31 | $105.67 | $107.64 | $105.46 | $107.10 | $89.00 | 1,202,645 |
| 2016-10-28 | $104.81 | $105.84 | $104.15 | $105.10 | $87.34 | 682,891 |
| 2016-10-27 | $104.81 | $105.23 | $103.36 | $104.57 | $86.90 | 1,258,253 |
| 2016-10-26 | $106.21 | $109.42 | $104.97 | $105.35 | $87.54 | 1,699,440 |
| 2016-10-25 | $104.99 | $106.43 | $104.84 | $106.41 | $88.42 | 684,367 |
| 2016-10-24 | $105.39 | $105.81 | $104.63 | $105.21 | $87.43 | 995,460 |
| 2016-10-21 | $104.83 | $105.17 | $104.36 | $104.85 | $87.13 | 696,518 |
| 2016-10-20 | $104.78 | $105.57 | $104.66 | $105.35 | $87.54 | 1,016,996 |
| 2016-10-19 | $105.20 | $105.40 | $104.58 | $104.65 | $86.96 | 809,913 |
| 2016-10-18 | $105.20 | $105.53 | $103.90 | $105.06 | $87.30 | 582,132 |
| 2016-10-17 | $104.19 | $104.58 | $103.94 | $104.46 | $86.80 | 774,404 |
| 2016-10-14 | $105.21 | $105.21 | $103.68 | $104.01 | $86.43 | 975,025 |
| 2016-10-13 | $103.64 | $105.23 | $103.14 | $104.60 | $86.92 | 1,042,231 |
| 2016-10-12 | $103.05 | $103.75 | $102.70 | $103.49 | $86.00 | 1,111,445 |
| 2016-10-11 | $103.95 | $103.95 | $102.21 | $102.77 | $85.40 | 1,139,456 |
| 2016-10-10 | $103.01 | $104.42 | $102.96 | $104.31 | $86.68 | 964,701 |
| 2016-10-07 | $103.44 | $104.55 | $102.57 | $102.66 | $85.31 | 1,200,176 |
| 2016-10-06 | $102.45 | $103.49 | $101.70 | $103.09 | $85.67 | 890,383 |
| 2016-10-05 | $103.01 | $104.23 | $102.43 | $102.73 | $85.37 | 1,588,642 |
| 2016-10-04 | $104.79 | $104.79 | $101.92 | $102.72 | $85.36 | 1,581,521 |
| 2016-10-03 | $107.00 | $107.00 | $104.56 | $105.08 | $87.32 | 1,217,310 |
| 2016-09-30 | $107.53 | $107.95 | $106.93 | $107.19 | $89.07 | 1,813,352 |
| 2016-09-29 | $108.41 | $108.53 | $106.69 | $106.95 | $88.87 | 1,104,273 |
| 2016-09-28 | $108.43 | $109.01 | $107.37 | $108.65 | $90.29 | 842,960 |
| 2016-09-27 | $110.37 | $111.14 | $107.92 | $108.18 | $89.90 | 1,312,276 |
| 2016-09-26 | $109.99 | $110.97 | $109.52 | $110.76 | $91.40 | 1,661,270 |
| 2016-09-23 | $110.02 | $110.47 | $109.73 | $109.91 | $90.70 | 1,073,497 |
| 2016-09-22 | $110.77 | $111.40 | $109.83 | $110.58 | $91.25 | 892,434 |
| 2016-09-21 | $108.07 | $110.32 | $108.07 | $110.27 | $91.00 | 1,472,328 |
| 2016-09-20 | $108.18 | $109.49 | $108.16 | $108.42 | $89.47 | 1,468,030 |
| 2016-09-19 | $106.79 | $108.08 | $106.49 | $107.94 | $89.07 | 1,603,568 |
| 2016-09-16 | $105.32 | $106.77 | $104.37 | $106.62 | $87.98 | 4,958,485 |
| 2016-09-15 | $104.03 | $105.56 | $103.66 | $105.20 | $86.81 | 1,695,666 |
| 2016-09-14 | $102.78 | $104.15 | $102.35 | $104.13 | $85.93 | 2,091,642 |
| 2016-09-13 | $104.36 | $104.36 | $102.15 | $102.53 | $84.61 | 1,098,486 |
| 2016-09-12 | $102.61 | $104.86 | $102.37 | $104.53 | $86.26 | 1,747,553 |
| 2016-09-09 | $106.30 | $106.66 | $102.87 | $102.90 | $84.91 | 1,864,781 |
| 2016-09-08 | $105.55 | $107.32 | $105.55 | $107.06 | $88.35 | 1,329,676 |
| 2016-09-07 | $105.80 | $106.08 | $105.55 | $106.04 | $87.51 | 800,474 |
| 2016-09-06 | $104.60 | $106.14 | $104.19 | $106.09 | $87.55 | 1,521,481 |
| 2016-09-02 | $103.74 | $104.89 | $103.24 | $104.30 | $86.07 | 908,102 |
| 2016-09-01 | $104.70 | $104.87 | $103.38 | $103.70 | $85.58 | 845,992 |
| 2016-08-31 | $104.10 | $104.73 | $103.62 | $104.63 | $86.34 | 1,277,405 |
| 2016-08-30 | $104.95 | $105.37 | $103.73 | $104.05 | $85.86 | 1,099,806 |
| 2016-08-29 | $104.83 | $105.41 | $104.41 | $104.75 | $86.44 | 1,209,225 |
| 2016-08-26 | $106.86 | $107.24 | $103.92 | $104.44 | $86.19 | 1,235,041 |
| 2016-08-25 | $106.75 | $107.16 | $106.28 | $106.51 | $87.89 | 778,362 |
| 2016-08-24 | $106.80 | $107.14 | $105.83 | $106.80 | $88.13 | 727,572 |
| 2016-08-23 | $107.73 | $108.58 | $106.83 | $106.87 | $88.19 | 689,059 |
| 2016-08-22 | $108.17 | $108.59 | $107.58 | $107.76 | $88.93 | 684,392 |
| 2016-08-19 | $108.05 | $108.63 | $107.23 | $107.95 | $89.08 | 1,052,905 |
| 2016-08-18 | $105.95 | $108.48 | $105.95 | $108.46 | $89.50 | 1,452,481 |
| 2016-08-17 | $104.76 | $106.32 | $103.91 | $106.21 | $87.65 | 1,323,876 |
| 2016-08-16 | $105.72 | $105.90 | $104.72 | $104.80 | $86.48 | 692,078 |
| 2016-08-15 | $106.95 | $107.60 | $105.83 | $105.91 | $87.40 | 809,997 |
| 2016-08-12 | $106.99 | $107.84 | $106.69 | $106.99 | $88.29 | 527,810 |
| 2016-08-11 | $106.86 | $107.06 | $106.41 | $106.99 | $88.29 | 813,404 |
| 2016-08-10 | $106.66 | $107.17 | $106.32 | $106.76 | $88.10 | 604,727 |
| 2016-08-09 | $106.90 | $107.10 | $105.99 | $106.39 | $87.80 | 1,048,623 |
| 2016-08-08 | $107.04 | $108.29 | $106.78 | $106.98 | $88.28 | 1,045,912 |
| 2016-08-05 | $110.11 | $110.11 | $106.76 | $107.04 | $88.33 | 1,357,095 |
| 2016-08-04 | $110.39 | $111.36 | $109.45 | $110.29 | $91.01 | 1,057,251 |
| 2016-08-03 | $110.79 | $110.95 | $109.96 | $110.35 | $91.06 | 931,163 |
| 2016-08-02 | $111.20 | $111.21 | $110.24 | $110.79 | $91.43 | 498,511 |
| 2016-08-01 | $111.67 | $111.96 | $111.32 | $111.61 | $92.10 | 633,047 |
| 2016-07-29 | $111.38 | $112.04 | $110.85 | $111.88 | $92.33 | 884,171 |
| 2016-07-28 | $111.00 | $111.65 | $110.38 | $111.38 | $91.91 | 741,247 |
| 2016-07-27 | $112.33 | $112.55 | $110.00 | $110.90 | $91.52 | 1,007,896 |
| 2016-07-26 | $113.01 | $113.10 | $112.03 | $112.36 | $92.72 | 614,868 |
| 2016-07-25 | $113.35 | $113.50 | $112.42 | $112.90 | $93.17 | 460,457 |
| 2016-07-22 | $113.00 | $113.92 | $112.93 | $113.78 | $93.89 | 640,509 |
| 2016-07-21 | $111.72 | $113.20 | $111.32 | $113.06 | $93.30 | 1,175,349 |
| 2016-07-20 | $112.49 | $112.78 | $111.77 | $111.99 | $92.42 | 1,324,534 |
| 2016-07-19 | $113.01 | $113.25 | $111.88 | $112.31 | $92.68 | 2,481,679 |
| 2016-07-18 | $112.93 | $113.45 | $112.73 | $112.95 | $93.21 | 1,001,929 |
| 2016-07-15 | $113.30 | $113.99 | $112.48 | $112.93 | $93.19 | 1,092,523 |
| 2016-07-14 | $113.59 | $113.59 | $111.80 | $113.05 | $93.29 | 1,288,019 |
| 2016-07-13 | $113.48 | $114.32 | $113.12 | $114.14 | $94.19 | 887,740 |
| 2016-07-12 | $113.75 | $114.43 | $112.83 | $113.22 | $93.43 | 864,218 |
| 2016-07-11 | $114.05 | $114.35 | $113.12 | $114.29 | $94.31 | 1,001,547 |
| 2016-07-08 | $113.00 | $114.22 | $112.01 | $114.11 | $94.17 | 1,386,325 |
| 2016-07-07 | $114.19 | $114.50 | $112.76 | $113.06 | $93.30 | 1,064,727 |
| 2016-07-06 | $113.76 | $114.66 | $113.38 | $114.50 | $94.49 | 1,723,509 |
| 2016-07-05 | $113.41 | $114.14 | $113.20 | $113.60 | $93.74 | 1,010,444 |
| 2016-07-01 | $114.29 | $114.40 | $112.50 | $113.49 | $93.65 | 1,023,686 |
| 2016-06-30 | $111.77 | $114.03 | $111.61 | $114.02 | $94.09 | 1,729,799 |
| 2016-06-29 | $110.91 | $111.30 | $110.59 | $111.27 | $91.82 | 1,335,232 |
| 2016-06-28 | $110.79 | $111.46 | $109.59 | $110.44 | $91.14 | 1,498,465 |
| 2016-06-27 | $110.13 | $111.78 | $109.67 | $111.39 | $91.30 | 1,625,968 |
| 2016-06-24 | $109.30 | $111.82 | $109.30 | $110.34 | $90.44 | 1,659,910 |
| 2016-06-23 | $110.02 | $111.08 | $109.61 | $111.08 | $91.04 | 911,533 |
| 2016-06-22 | $110.45 | $110.67 | $109.38 | $109.53 | $89.77 | 918,482 |
| 2016-06-21 | $109.37 | $110.89 | $109.16 | $110.44 | $90.52 | 1,131,979 |
| 2016-06-20 | $110.02 | $110.40 | $108.99 | $109.31 | $89.59 | 1,146,454 |
| 2016-06-17 | $109.57 | $109.94 | $108.63 | $109.65 | $89.87 | 1,508,985 |
| 2016-06-16 | $109.11 | $109.57 | $108.56 | $109.39 | $89.66 | 964,414 |
| 2016-06-15 | $110.08 | $110.12 | $108.93 | $109.13 | $89.44 | 1,207,612 |
| 2016-06-14 | $109.40 | $110.11 | $108.91 | $110.08 | $90.22 | 1,049,277 |
| 2016-06-13 | $109.36 | $109.77 | $109.00 | $109.40 | $89.67 | 832,789 |
| 2016-06-10 | $109.80 | $110.18 | $108.94 | $109.27 | $89.56 | 883,028 |
| 2016-06-09 | $109.44 | $110.27 | $109.00 | $110.00 | $90.16 | 770,572 |
| 2016-06-08 | $108.75 | $109.56 | $108.75 | $109.55 | $89.79 | 788,376 |
| 2016-06-07 | $108.84 | $109.37 | $108.50 | $108.69 | $89.08 | 809,367 |
| 2016-06-06 | $108.94 | $109.35 | $108.07 | $109.03 | $89.36 | 1,677,196 |
| 2016-06-03 | $107.37 | $109.90 | $107.37 | $109.46 | $89.72 | 2,043,918 |
| 2016-06-02 | $106.41 | $106.99 | $106.16 | $106.73 | $87.48 | 1,180,386 |
| 2016-06-01 | $106.89 | $107.20 | $106.17 | $106.78 | $87.52 | 1,536,916 |
| 2016-05-31 | $105.37 | $107.28 | $105.34 | $107.12 | $87.80 | 2,021,854 |
| 2016-05-27 | $104.82 | $105.41 | $104.36 | $105.35 | $86.35 | 615,584 |
| 2016-05-26 | $104.29 | $105.13 | $104.26 | $104.77 | $85.87 | 916,673 |
| 2016-05-25 | $104.31 | $105.19 | $103.61 | $104.58 | $85.72 | 1,076,781 |
| 2016-05-24 | $103.13 | $104.39 | $102.03 | $104.33 | $85.51 | 1,275,175 |
| 2016-05-23 | $103.88 | $103.89 | $102.79 | $102.83 | $84.28 | 901,828 |
| 2016-05-20 | $103.35 | $103.87 | $102.61 | $103.63 | $84.94 | 2,498,164 |
| 2016-05-19 | $101.79 | $103.14 | $101.17 | $102.98 | $84.40 | 1,276,281 |
| 2016-05-18 | $103.38 | $104.22 | $101.73 | $102.32 | $83.86 | 1,302,192 |
| 2016-05-17 | $104.18 | $104.61 | $103.13 | $103.98 | $85.22 | 1,416,280 |
| 2016-05-16 | $104.49 | $105.19 | $103.89 | $104.61 | $85.74 | 1,071,215 |
| 2016-05-13 | $105.25 | $105.42 | $104.06 | $104.40 | $85.57 | 779,316 |
| 2016-05-12 | $105.38 | $105.97 | $104.84 | $105.37 | $86.36 | 985,139 |
| 2016-05-11 | $104.82 | $105.57 | $103.91 | $105.35 | $86.35 | 1,220,231 |
| 2016-05-10 | $104.93 | $105.19 | $104.28 | $104.66 | $85.78 | 1,000,720 |
| 2016-05-09 | $104.90 | $105.09 | $104.19 | $104.63 | $85.76 | 992,206 |
| 2016-05-06 | $105.08 | $105.21 | $103.59 | $104.76 | $85.86 | 1,226,628 |
| 2016-05-05 | $104.95 | $106.07 | $104.21 | $105.44 | $86.42 | 1,817,604 |
| 2016-05-04 | $104.41 | $106.91 | $103.81 | $105.07 | $86.12 | 1,907,524 |
| 2016-05-03 | $104.73 | $105.31 | $104.15 | $104.89 | $85.97 | 1,881,718 |
| 2016-05-02 | $103.47 | $105.32 | $102.88 | $104.89 | $85.97 | 1,799,146 |
| 2016-04-29 | $102.52 | $103.43 | $102.07 | $103.35 | $84.71 | 1,363,752 |
| 2016-04-28 | $102.04 | $103.62 | $102.04 | $103.09 | $84.49 | 916,379 |
| 2016-04-27 | $101.47 | $103.38 | $100.56 | $102.87 | $84.31 | 1,031,258 |
| 2016-04-26 | $101.65 | $102.08 | $100.96 | $101.20 | $82.95 | 897,720 |
| 2016-04-25 | $101.13 | $101.39 | $100.44 | $101.30 | $83.03 | 911,036 |
| 2016-04-22 | $100.80 | $101.38 | $100.40 | $101.14 | $82.90 | 1,014,483 |
| 2016-04-21 | $102.19 | $102.46 | $100.47 | $100.47 | $82.35 | 1,179,553 |
| 2016-04-20 | $104.46 | $105.46 | $102.38 | $102.43 | $83.95 | 1,344,966 |
| 2016-04-19 | $104.55 | $104.92 | $103.83 | $104.21 | $85.41 | 1,035,786 |
| 2016-04-18 | $104.60 | $104.60 | $103.55 | $104.48 | $85.63 | 1,075,016 |
| 2016-04-15 | $103.74 | $104.96 | $103.74 | $104.60 | $85.73 | 824,560 |
| 2016-04-14 | $103.96 | $104.16 | $103.46 | $103.91 | $85.17 | 901,789 |
| 2016-04-13 | $104.35 | $104.43 | $103.14 | $103.97 | $85.22 | 766,395 |
| 2016-04-12 | $103.53 | $104.22 | $103.02 | $104.09 | $85.31 | 906,034 |
| 2016-04-11 | $104.32 | $104.87 | $103.12 | $103.32 | $84.68 | 887,522 |
| 2016-04-08 | $103.64 | $104.59 | $103.64 | $104.24 | $85.44 | 960,012 |
| 2016-04-07 | $102.73 | $103.82 | $102.38 | $103.35 | $84.71 | 1,161,134 |
| 2016-04-06 | $102.85 | $103.32 | $102.10 | $103.20 | $84.58 | 1,072,786 |
| 2016-04-05 | $104.55 | $104.64 | $102.96 | $103.08 | $84.49 | 1,191,887 |
| 2016-04-04 | $105.59 | $105.62 | $104.94 | $105.13 | $86.17 | 1,376,849 |
| 2016-04-01 | $103.92 | $106.05 | $103.38 | $105.92 | $86.81 | 1,695,249 |
| 2016-03-31 | $103.38 | $104.34 | $103.38 | $104.05 | $85.28 | 1,265,704 |
| 2016-03-30 | $104.70 | $104.70 | $103.10 | $103.47 | $84.81 | 1,221,178 |
| 2016-03-29 | $102.88 | $104.32 | $102.33 | $104.15 | $85.36 | 949,255 |
| 2016-03-28 | $102.74 | $103.44 | $102.14 | $102.74 | $84.21 | 730,217 |
| 2016-03-24 | $101.46 | $102.77 | $101.03 | $102.55 | $84.05 | 865,546 |
| 2016-03-23 | $102.30 | $102.53 | $101.39 | $101.83 | $83.46 | 1,438,170 |
| 2016-03-22 | $101.94 | $103.15 | $101.64 | $102.74 | $84.21 | 1,498,409 |
| 2016-03-21 | $103.23 | $103.34 | $102.23 | $102.90 | $83.72 | 1,363,571 |
| 2016-03-18 | $103.10 | $103.96 | $102.29 | $103.23 | $83.99 | 2,379,454 |
| 2016-03-17 | $100.81 | $103.25 | $100.49 | $103.04 | $83.84 | 1,219,705 |
| 2016-03-16 | $99.98 | $101.00 | $98.86 | $100.62 | $81.87 | 1,215,326 |
| 2016-03-15 | $99.37 | $100.39 | $99.37 | $100.20 | $81.53 | 1,042,593 |
| 2016-03-14 | $99.43 | $100.32 | $98.72 | $100.07 | $81.42 | 960,959 |
| 2016-03-11 | $98.94 | $99.69 | $98.77 | $99.46 | $80.92 | 1,356,562 |
| 2016-03-10 | $98.75 | $99.30 | $97.15 | $98.24 | $79.93 | 1,170,511 |
| 2016-03-09 | $98.45 | $99.74 | $97.93 | $98.87 | $80.44 | 999,588 |
| 2016-03-08 | $97.55 | $98.59 | $97.04 | $98.34 | $80.01 | 1,159,031 |
| 2016-03-07 | $97.23 | $97.85 | $96.26 | $97.40 | $79.25 | 1,829,350 |
| 2016-03-04 | $98.42 | $98.86 | $97.31 | $97.86 | $79.62 | 1,105,964 |
| 2016-03-03 | $97.52 | $98.87 | $96.36 | $98.56 | $80.19 | 1,093,650 |
| 2016-03-02 | $96.06 | $97.45 | $94.39 | $97.43 | $79.27 | 1,761,777 |
| 2016-03-01 | $97.22 | $97.35 | $96.14 | $96.57 | $78.57 | 1,232,388 |
| 2016-02-29 | $95.40 | $97.62 | $95.04 | $96.51 | $78.52 | 2,282,979 |
| 2016-02-26 | $98.07 | $98.07 | $95.14 | $95.56 | $77.75 | 2,793,640 |
| 2016-02-25 | $98.89 | $99.44 | $98.11 | $98.91 | $80.48 | 1,776,120 |
| 2016-02-24 | $98.32 | $99.12 | $98.06 | $98.90 | $80.47 | 1,612,590 |
| 2016-02-23 | $98.08 | $99.24 | $97.78 | $98.83 | $80.41 | 1,127,312 |
| 2016-02-22 | $97.73 | $99.48 | $97.67 | $98.75 | $80.35 | 1,505,872 |
| 2016-02-19 | $96.66 | $97.30 | $95.74 | $97.25 | $79.13 | 2,143,306 |
| 2016-02-18 | $95.32 | $97.39 | $95.20 | $96.88 | $78.83 | 995,569 |
| 2016-02-17 | $94.84 | $95.68 | $94.08 | $95.50 | $77.70 | 1,133,528 |
| 2016-02-16 | $94.07 | $94.77 | $93.29 | $94.44 | $76.84 | 1,360,091 |
| 2016-02-12 | $94.95 | $95.11 | $93.24 | $93.47 | $76.05 | 1,819,297 |
| 2016-02-11 | $96.40 | $96.91 | $94.04 | $94.45 | $76.85 | 1,466,301 |
| 2016-02-10 | $95.44 | $97.73 | $95.35 | $97.11 | $79.01 | 1,711,141 |
| 2016-02-09 | $94.75 | $96.59 | $94.01 | $95.90 | $78.03 | 1,309,043 |
| 2016-02-08 | $94.87 | $95.29 | $93.03 | $95.10 | $77.38 | 1,340,218 |
| 2016-02-05 | $94.98 | $95.63 | $94.08 | $95.06 | $77.34 | 1,331,887 |
| 2016-02-04 | $95.48 | $96.97 | $95.20 | $95.31 | $77.55 | 1,989,100 |
| 2016-02-03 | $95.95 | $96.84 | $95.18 | $95.64 | $77.82 | 1,722,635 |
| 2016-02-02 | $94.94 | $95.65 | $94.04 | $95.52 | $77.72 | 2,266,565 |
| 2016-02-01 | $94.75 | $96.20 | $94.29 | $95.67 | $77.84 | 1,421,428 |
| 2016-01-29 | $93.71 | $95.28 | $93.71 | $94.75 | $77.09 | 2,017,080 |
| 2016-01-28 | $91.77 | $93.03 | $91.53 | $92.83 | $75.53 | 1,112,106 |
| 2016-01-27 | $91.94 | $92.30 | $90.59 | $91.33 | $74.31 | 1,189,564 |
| 2016-01-26 | $92.36 | $93.32 | $91.74 | $92.22 | $75.03 | 1,215,982 |
| 2016-01-25 | $93.23 | $93.85 | $91.83 | $92.07 | $74.91 | 968,927 |
| 2016-01-22 | $91.68 | $93.85 | $91.39 | $93.61 | $76.16 | 1,393,335 |
| 2016-01-21 | $90.10 | $91.33 | $89.45 | $91.04 | $74.07 | 1,274,931 |
| 2016-01-20 | $92.11 | $92.29 | $89.14 | $90.05 | $73.27 | 2,086,652 |
| 2016-01-19 | $92.68 | $93.15 | $92.02 | $92.50 | $75.26 | 2,488,463 |
| 2016-01-15 | $91.33 | $92.28 | $90.29 | $91.99 | $74.85 | 1,940,485 |
| 2016-01-14 | $90.22 | $93.56 | $90.05 | $92.94 | $75.62 | 2,360,394 |
| 2016-01-13 | $89.54 | $91.80 | $89.14 | $90.24 | $73.42 | 2,119,935 |
| 2016-01-12 | $90.82 | $90.85 | $88.40 | $88.94 | $72.36 | 2,002,777 |
| 2016-01-11 | $88.03 | $89.87 | $87.82 | $89.69 | $72.98 | 2,285,629 |
| 2016-01-08 | $87.13 | $88.94 | $86.72 | $87.83 | $71.46 | 2,995,382 |
| 2016-01-07 | $90.49 | $90.90 | $86.73 | $87.00 | $70.79 | 4,730,926 |
| 2016-01-06 | $93.51 | $93.85 | $91.85 | $92.00 | $74.85 | 1,967,643 |
| 2016-01-05 | $92.83 | $94.43 | $92.11 | $94.29 | $76.72 | 1,209,873 |
| 2016-01-04 | $93.16 | $93.25 | $92.37 | $93.18 | $75.81 | 1,490,281 |
| 2015-12-31 | $94.47 | $94.77 | $92.89 | $94.01 | $76.49 | 1,247,868 |
| 2015-12-30 | $95.98 | $96.37 | $94.70 | $94.85 | $77.17 | 1,480,816 |
| 2015-12-29 | $96.49 | $96.84 | $95.73 | $95.85 | $77.99 | 1,145,002 |
| 2015-12-28 | $95.67 | $96.27 | $95.17 | $96.05 | $78.15 | 414,702 |
| 2015-12-24 | $96.11 | $96.40 | $95.71 | $96.02 | $78.13 | 343,258 |
| 2015-12-23 | $93.59 | $97.09 | $93.59 | $96.54 | $78.55 | 1,236,463 |
| 2015-12-22 | $94.41 | $94.41 | $93.16 | $93.92 | $75.87 | 1,007,995 |
| 2015-12-21 | $94.91 | $95.30 | $93.63 | $94.17 | $76.07 | 1,141,241 |
| 2015-12-18 | $95.23 | $95.53 | $94.06 | $94.41 | $76.26 | 2,328,636 |
| 2015-12-17 | $96.30 | $96.78 | $95.55 | $95.95 | $77.51 | 898,393 |
| 2015-12-16 | $92.92 | $96.35 | $92.75 | $96.25 | $77.75 | 1,750,673 |
| 2015-12-15 | $92.33 | $93.61 | $92.14 | $92.80 | $74.96 | 974,684 |
| 2015-12-14 | $91.24 | $92.02 | $90.52 | $91.90 | $74.23 | 1,341,656 |
| 2015-12-11 | $91.90 | $92.23 | $90.87 | $91.28 | $73.73 | 1,556,059 |
| 2015-12-10 | $93.67 | $94.11 | $92.35 | $92.52 | $74.74 | 888,773 |
| 2015-12-09 | $93.64 | $94.44 | $92.80 | $93.75 | $75.73 | 1,561,126 |
| 2015-12-08 | $94.50 | $95.00 | $92.75 | $94.02 | $75.95 | 1,789,665 |
| 2015-12-07 | $97.44 | $97.44 | $93.05 | $95.00 | $76.74 | 3,027,313 |
| 2015-12-04 | $97.29 | $98.22 | $96.22 | $97.67 | $78.90 | 1,225,136 |
| 2015-12-03 | $97.82 | $98.99 | $96.65 | $96.96 | $78.32 | 997,111 |
| 2015-12-02 | $99.84 | $99.99 | $98.24 | $98.38 | $79.47 | 710,831 |
| 2015-12-01 | $99.64 | $100.14 | $98.80 | $100.06 | $80.83 | 850,037 |
| 2015-11-30 | $99.63 | $100.07 | $99.21 | $99.23 | $80.16 | 1,088,079 |
| 2015-11-27 | $99.36 | $100.24 | $99.20 | $99.64 | $80.49 | 429,201 |
| 2015-11-25 | $100.08 | $100.08 | $99.06 | $99.18 | $80.12 | 951,858 |
| 2015-11-24 | $100.59 | $100.74 | $99.67 | $100.28 | $81.00 | 819,251 |
| 2015-11-23 | $102.32 | $102.32 | $100.93 | $101.08 | $81.65 | 622,226 |
| 2015-11-20 | $102.00 | $102.90 | $101.75 | $102.17 | $82.53 | 1,294,271 |
| 2015-11-19 | $101.11 | $101.94 | $100.81 | $101.66 | $82.12 | 679,842 |
| 2015-11-18 | $100.09 | $101.23 | $99.47 | $101.10 | $81.67 | 878,870 |
| 2015-11-17 | $101.42 | $101.96 | $99.94 | $100.11 | $80.87 | 858,450 |
| 2015-11-16 | $98.81 | $101.50 | $98.78 | $101.48 | $81.97 | 1,045,553 |
| 2015-11-13 | $99.65 | $100.38 | $98.67 | $98.86 | $79.86 | 1,032,038 |
| 2015-11-12 | $101.18 | $102.21 | $99.48 | $99.50 | $80.37 | 961,665 |
| 2015-11-11 | $101.49 | $102.15 | $100.98 | $101.48 | $81.97 | 997,581 |
| 2015-11-10 | $100.46 | $101.37 | $100.05 | $101.30 | $81.83 | 958,494 |
| 2015-11-09 | $100.70 | $100.93 | $99.78 | $100.35 | $81.06 | 1,306,025 |
| 2015-11-06 | $103.19 | $103.30 | $100.17 | $100.92 | $81.52 | 1,476,904 |
| 2015-11-05 | $105.29 | $105.52 | $104.07 | $104.12 | $84.11 | 1,175,067 |
| 2015-11-04 | $104.24 | $105.78 | $104.11 | $105.52 | $85.24 | 1,587,215 |
| 2015-11-03 | $102.83 | $104.70 | $99.17 | $104.45 | $84.37 | 1,851,199 |
| 2015-11-02 | $102.29 | $102.59 | $101.73 | $102.39 | $82.71 | 1,649,445 |
| 2015-10-30 | $101.49 | $102.45 | $100.87 | $102.41 | $82.72 | 1,283,148 |
| 2015-10-29 | $100.50 | $101.48 | $99.61 | $101.30 | $81.83 | 930,456 |
| 2015-10-28 | $101.02 | $101.40 | $99.50 | $100.91 | $81.51 | 1,230,619 |
| 2015-10-27 | $101.07 | $101.45 | $100.29 | $101.01 | $81.59 | 773,365 |
| 2015-10-26 | $101.63 | $101.83 | $100.47 | $101.45 | $81.95 | 1,038,260 |
| 2015-10-23 | $102.41 | $102.96 | $101.24 | $101.47 | $81.97 | 1,106,302 |
| 2015-10-22 | $101.36 | $102.55 | $101.17 | $102.51 | $82.81 | 1,030,769 |
| 2015-10-21 | $101.83 | $102.36 | $101.05 | $101.14 | $81.70 | 674,267 |
| 2015-10-20 | $101.54 | $101.76 | $101.11 | $101.46 | $81.96 | 846,912 |
| 2015-10-19 | $101.27 | $101.89 | $100.81 | $101.84 | $82.26 | 982,902 |
| 2015-10-16 | $101.28 | $102.03 | $100.32 | $101.61 | $82.08 | 1,249,056 |
| 2015-10-15 | $99.80 | $101.00 | $99.21 | $100.71 | $81.35 | 960,455 |
| 2015-10-14 | $100.53 | $101.04 | $99.25 | $99.39 | $80.29 | 1,512,235 |
| 2015-10-13 | $100.02 | $100.84 | $99.89 | $100.53 | $81.21 | 1,062,023 |
| 2015-10-12 | $100.10 | $100.96 | $99.56 | $100.33 | $81.04 | 826,403 |
| 2015-10-09 | $99.79 | $100.30 | $99.17 | $99.72 | $80.55 | 1,268,246 |
| 2015-10-08 | $97.59 | $99.80 | $97.14 | $99.66 | $80.50 | 1,162,490 |
| 2015-10-07 | $97.86 | $98.80 | $97.37 | $97.79 | $78.99 | 1,121,214 |
| 2015-10-06 | $97.98 | $98.69 | $97.34 | $97.67 | $78.90 | 1,841,615 |
| 2015-10-05 | $97.10 | $98.42 | $96.85 | $98.36 | $79.45 | 1,082,537 |
| 2015-10-02 | $96.99 | $96.99 | $95.82 | $96.68 | $78.10 | 1,904,186 |
| 2015-10-01 | $96.71 | $96.92 | $95.49 | $96.40 | $77.87 | 1,783,314 |
| 2015-09-30 | $94.96 | $96.81 | $94.70 | $96.72 | $78.13 | 1,867,381 |
| 2015-09-29 | $94.01 | $94.81 | $93.86 | $94.46 | $76.30 | 1,602,740 |
| 2015-09-28 | $93.63 | $94.54 | $93.40 | $94.03 | $75.96 | 1,902,044 |
| 2015-09-25 | $92.87 | $95.11 | $92.87 | $93.94 | $75.88 | 1,649,907 |
| 2015-09-24 | $91.80 | $92.85 | $91.51 | $92.74 | $74.91 | 1,112,659 |
| 2015-09-23 | $92.40 | $93.08 | $91.53 | $92.11 | $74.40 | 1,159,245 |
| 2015-09-22 | $93.59 | $94.15 | $92.69 | $93.00 | $74.56 | 3,013,631 |
| 2015-09-21 | $92.65 | $93.27 | $92.20 | $93.06 | $74.60 | 1,295,324 |
| 2015-09-18 | $92.50 | $93.41 | $92.25 | $92.43 | $74.10 | 2,514,094 |
| 2015-09-17 | $91.46 | $94.31 | $91.05 | $92.93 | $74.50 | 1,359,483 |
| 2015-09-16 | $90.87 | $91.78 | $90.50 | $91.46 | $73.32 | 982,378 |
| 2015-09-15 | $90.41 | $91.00 | $89.87 | $90.85 | $72.83 | 1,309,503 |
| 2015-09-14 | $90.43 | $91.02 | $90.00 | $90.31 | $72.40 | 1,013,218 |
| 2015-09-11 | $89.90 | $90.44 | $89.44 | $90.32 | $72.41 | 1,488,182 |
| 2015-09-10 | $91.39 | $91.65 | $89.74 | $90.09 | $72.22 | 1,944,284 |
| 2015-09-09 | $93.15 | $93.32 | $91.28 | $91.48 | $73.34 | 1,272,451 |
| 2015-09-08 | $93.29 | $93.67 | $92.62 | $92.95 | $74.52 | 1,569,095 |
| 2015-09-04 | $92.44 | $93.09 | $91.83 | $92.64 | $74.27 | 2,220,618 |
| 2015-09-03 | $92.12 | $93.55 | $91.75 | $93.39 | $74.87 | 2,616,820 |
| 2015-09-02 | $93.17 | $93.30 | $90.68 | $92.00 | $73.76 | 2,411,969 |
Sempra Energy (SRE) News Headlines
.jpg)
US utilities grapple with Big Tech's massive power demands for data centers
None
reuters.com April 7, 2025.jpg)
.jpg)
Three killed, two injured in accident at LNG construction site in Texas
None
reuters.com April 29, 2025Recent Sempra Energy (SRE) News
.jpg)
.jpg)
.jpg)
Similar Companies to Sempra Energy (SRE) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |