Target Corp (TGT) Exchange: NYSE
Data as of May 2, 2024
$168.30 ($1.72) 1.03%
Target Corp - Daily Information
Click for more stock information on Target Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $167.33 |
| Previous Close | $168.30 |
| High | $168.47 |
| Low | $166.77 |
| Adjusted Open | $167.33 |
| Previous Adjusted Close | $168.30 |
| Adjusted High | $168.47 |
| Adjusted Low | $166.77 |
About Target Corp (TGT)
Target Corporation is one of the most popular retail store chains in the United States. Founded in 1902 and headquartered in Minneapolis, Minnesota, Target currently operates more than 1,800 stores in the United States as of 2018. Over 350,000 employees are employed by Target and the company had a total revenue of over $71.3 billion in 2017. Target offers customers everything from grocery and home goods to apparel, furnishings and electronics, with an emphasis on affordability and convenience. Target's distinctively designed stores, the Radial, provide seamless shopping experiences in both physical and digital locations. The corporation is constantly looking for ways to improve and expand, adding new deals and products to their shelves regularly.
Invest in Target Corp (TGT)
Historical Stock Data for Target Corp (TGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $167.33 | $168.47 | $166.77 | $168.30 | $168.30 | 3,377,054 |
| 2024-04-18 | $165.72 | $167.53 | $165.09 | $166.58 | $166.58 | 3,169,461 |
| 2024-04-17 | $166.76 | $167.94 | $163.87 | $164.47 | $164.47 | 3,700,382 |
| 2024-04-16 | $165.06 | $166.00 | $162.21 | $163.32 | $163.32 | 3,450,687 |
| 2024-04-15 | $169.18 | $169.80 | $164.96 | $165.01 | $165.01 | 4,917,945 |
| 2024-04-12 | $170.82 | $171.06 | $165.78 | $166.12 | $166.12 | 3,551,672 |
| 2024-04-11 | $172.79 | $173.05 | $170.39 | $171.33 | $171.33 | 2,248,121 |
| 2024-04-10 | $169.90 | $171.86 | $168.75 | $171.62 | $171.62 | 2,148,746 |
| 2024-04-09 | $170.00 | $171.74 | $169.26 | $171.63 | $171.63 | 1,844,404 |
| 2024-04-08 | $170.90 | $172.13 | $169.62 | $169.70 | $169.70 | 2,117,593 |
| 2024-04-05 | $171.62 | $172.54 | $170.03 | $171.77 | $171.77 | 2,326,915 |
| 2024-04-04 | $176.84 | $177.23 | $171.98 | $172.22 | $172.22 | 3,598,611 |
| 2024-04-03 | $176.53 | $177.19 | $175.10 | $175.49 | $175.49 | 2,900,608 |
| 2024-04-02 | $177.65 | $177.89 | $175.09 | $176.24 | $176.24 | 2,845,460 |
| 2024-04-01 | $178.77 | $181.86 | $177.66 | $177.82 | $177.82 | 3,893,935 |
| 2024-03-28 | $175.00 | $177.40 | $174.69 | $177.21 | $177.21 | 3,692,763 |
| 2024-03-27 | $174.10 | $175.48 | $173.54 | $174.67 | $174.67 | 4,747,265 |
| 2024-03-26 | $172.63 | $174.20 | $172.16 | $172.64 | $172.64 | 3,513,108 |
| 2024-03-25 | $170.00 | $173.58 | $169.73 | $172.66 | $172.66 | 4,262,579 |
| 2024-03-22 | $170.00 | $170.17 | $168.49 | $168.63 | $168.63 | 2,443,809 |
| 2024-03-21 | $170.67 | $170.88 | $168.97 | $170.17 | $170.17 | 2,624,530 |
| 2024-03-20 | $167.92 | $170.57 | $167.38 | $170.46 | $170.46 | 2,969,720 |
| 2024-03-19 | $167.07 | $168.61 | $166.30 | $168.21 | $168.21 | 2,290,482 |
| 2024-03-18 | $163.98 | $168.19 | $163.44 | $167.59 | $167.59 | 3,189,594 |
| 2024-03-15 | $162.87 | $165.25 | $162.71 | $164.22 | $164.22 | 5,074,986 |
| 2024-03-14 | $166.76 | $167.17 | $163.05 | $164.31 | $164.31 | 3,340,115 |
| 2024-03-13 | $167.24 | $167.54 | $164.19 | $166.67 | $166.67 | 5,541,580 |
| 2024-03-12 | $168.64 | $169.06 | $167.53 | $167.57 | $167.57 | 2,290,250 |
| 2024-03-11 | $170.19 | $170.58 | $166.68 | $168.07 | $168.07 | 3,059,910 |
| 2024-03-08 | $171.34 | $172.29 | $169.45 | $169.72 | $169.72 | 3,362,621 |
| 2024-03-07 | $175.00 | $175.27 | $171.32 | $171.54 | $171.54 | 3,644,659 |
| 2024-03-06 | $172.22 | $175.53 | $171.60 | $173.54 | $173.54 | 8,955,240 |
| 2024-03-05 | $166.06 | $170.47 | $165.21 | $168.58 | $168.58 | 22,986,755 |
| 2024-03-04 | $153.19 | $154.77 | $150.09 | $150.49 | $150.49 | 8,994,357 |
| 2024-03-01 | $153.24 | $155.54 | $152.00 | $155.29 | $155.29 | 4,285,496 |
| 2024-02-29 | $152.39 | $153.65 | $152.00 | $152.92 | $152.92 | 4,447,831 |
| 2024-02-28 | $151.33 | $152.25 | $150.65 | $151.44 | $151.44 | 2,298,383 |
| 2024-02-27 | $150.79 | $152.31 | $150.45 | $151.99 | $151.99 | 2,851,684 |
| 2024-02-26 | $150.61 | $150.95 | $149.10 | $150.15 | $150.15 | 3,856,937 |
| 2024-02-23 | $150.98 | $152.78 | $150.41 | $151.48 | $151.48 | 3,503,633 |
| 2024-02-22 | $148.79 | $150.98 | $147.99 | $150.34 | $150.34 | 2,503,830 |
| 2024-02-21 | $149.31 | $149.85 | $147.86 | $148.79 | $148.79 | 2,307,567 |
| 2024-02-20 | $150.00 | $152.11 | $149.21 | $149.89 | $149.89 | 3,474,440 |
| 2024-02-16 | $145.73 | $150.29 | $145.13 | $149.61 | $148.52 | 4,319,878 |
| 2024-02-15 | $145.79 | $148.26 | $145.43 | $146.33 | $145.26 | 2,807,586 |
| 2024-02-14 | $144.69 | $146.09 | $143.74 | $145.03 | $143.97 | 2,986,367 |
| 2024-02-13 | $147.22 | $147.87 | $144.59 | $146.11 | $146.11 | 3,061,805 |
| 2024-02-12 | $147.52 | $150.40 | $147.50 | $149.40 | $149.40 | 3,492,607 |
| 2024-02-09 | $147.08 | $147.57 | $146.30 | $146.53 | $146.53 | 2,792,412 |
| 2024-02-08 | $147.01 | $149.09 | $146.85 | $147.40 | $147.40 | 2,944,506 |
| 2024-02-07 | $149.00 | $149.00 | $145.26 | $146.73 | $146.73 | 3,979,600 |
| 2024-02-06 | $142.66 | $144.47 | $141.46 | $144.43 | $144.43 | 2,873,927 |
| 2024-02-05 | $144.22 | $144.89 | $141.50 | $142.33 | $142.33 | 4,697,391 |
| 2024-02-02 | $143.49 | $147.04 | $142.57 | $145.49 | $145.49 | 3,776,039 |
| 2024-02-01 | $140.94 | $144.47 | $138.50 | $144.42 | $144.42 | 3,613,852 |
| 2024-01-31 | $140.53 | $141.45 | $138.96 | $139.08 | $139.08 | 5,804,407 |
| 2024-01-30 | $140.62 | $141.20 | $137.84 | $140.52 | $140.52 | 2,879,472 |
| 2024-01-29 | $142.73 | $142.98 | $136.35 | $141.52 | $141.52 | 4,878,965 |
| 2024-01-26 | $142.89 | $143.00 | $141.64 | $142.53 | $142.53 | 3,014,884 |
| 2024-01-25 | $140.28 | $142.28 | $139.01 | $142.18 | $142.18 | 2,566,508 |
| 2024-01-24 | $141.60 | $141.80 | $138.96 | $139.20 | $139.20 | 2,671,366 |
| 2024-01-23 | $140.84 | $141.71 | $139.85 | $140.88 | $140.88 | 2,806,826 |
| 2024-01-22 | $138.40 | $140.76 | $137.91 | $140.36 | $140.36 | 2,778,677 |
| 2024-01-19 | $137.22 | $138.60 | $135.80 | $138.14 | $138.14 | 3,592,626 |
| 2024-01-18 | $138.63 | $139.12 | $135.67 | $137.40 | $137.40 | 4,160,686 |
| 2024-01-17 | $140.08 | $140.75 | $138.39 | $138.74 | $138.74 | 3,566,339 |
| 2024-01-16 | $142.19 | $142.46 | $139.92 | $141.07 | $141.07 | 3,475,402 |
| 2024-01-12 | $142.70 | $143.15 | $140.67 | $140.91 | $140.91 | 2,236,556 |
| 2024-01-11 | $144.50 | $144.50 | $140.99 | $142.02 | $142.02 | 3,193,285 |
| 2024-01-10 | $143.38 | $144.41 | $142.92 | $144.09 | $144.09 | 2,777,416 |
| 2024-01-09 | $141.00 | $143.97 | $140.53 | $143.77 | $143.77 | 3,609,261 |
| 2024-01-08 | $140.20 | $141.99 | $139.56 | $141.73 | $141.73 | 3,563,278 |
| 2024-01-05 | $139.32 | $141.95 | $139.32 | $140.75 | $140.75 | 2,730,668 |
| 2024-01-04 | $138.86 | $140.93 | $137.70 | $140.25 | $140.25 | 3,903,017 |
| 2024-01-03 | $142.36 | $142.97 | $138.33 | $138.67 | $138.67 | 4,662,126 |
| 2024-01-02 | $142.19 | $144.20 | $141.58 | $143.10 | $143.10 | 3,601,516 |
| 2023-12-29 | $142.02 | $143.37 | $141.72 | $142.42 | $142.42 | 2,517,434 |
| 2023-12-28 | $142.06 | $143.11 | $142.00 | $142.54 | $142.54 | 2,146,723 |
| 2023-12-27 | $140.93 | $142.73 | $140.61 | $142.38 | $142.38 | 2,805,103 |
| 2023-12-26 | $140.00 | $141.44 | $139.30 | $141.03 | $141.03 | 2,234,605 |
| 2023-12-22 | $139.44 | $140.42 | $138.63 | $140.20 | $140.20 | 3,223,130 |
| 2023-12-21 | $137.95 | $139.64 | $137.29 | $139.37 | $139.37 | 3,980,171 |
| 2023-12-20 | $138.73 | $138.87 | $136.55 | $136.90 | $136.90 | 3,711,734 |
| 2023-12-19 | $138.00 | $139.70 | $137.90 | $139.58 | $139.58 | 2,828,514 |
| 2023-12-18 | $139.00 | $139.15 | $137.40 | $137.72 | $137.72 | 3,116,977 |
| 2023-12-15 | $141.10 | $141.60 | $138.21 | $138.37 | $138.37 | 5,680,232 |
| 2023-12-14 | $139.70 | $142.20 | $139.45 | $141.14 | $141.14 | 4,636,393 |
| 2023-12-13 | $136.00 | $138.42 | $134.70 | $138.38 | $138.38 | 3,531,705 |
| 2023-12-12 | $136.91 | $136.91 | $135.23 | $135.66 | $135.66 | 3,352,141 |
| 2023-12-11 | $136.11 | $136.95 | $135.49 | $136.76 | $136.76 | 3,571,671 |
| 2023-12-08 | $135.23 | $136.40 | $135.11 | $135.19 | $135.19 | 2,880,821 |
| 2023-12-07 | $134.60 | $135.82 | $134.13 | $135.19 | $135.19 | 3,939,241 |
| 2023-12-06 | $133.24 | $133.99 | $132.29 | $133.38 | $133.38 | 3,629,685 |
| 2023-12-05 | $133.32 | $133.86 | $132.50 | $132.88 | $132.88 | 2,997,807 |
| 2023-12-04 | $134.22 | $136.24 | $133.19 | $133.71 | $133.71 | 7,340,992 |
| 2023-12-01 | $133.40 | $134.95 | $132.51 | $134.78 | $134.78 | 4,594,776 |
| 2023-11-30 | $132.21 | $133.96 | $130.39 | $133.81 | $133.81 | 5,759,516 |
| 2023-11-29 | $131.96 | $133.10 | $131.17 | $131.32 | $131.32 | 2,918,926 |
| 2023-11-28 | $131.33 | $131.80 | $130.22 | $131.67 | $131.67 | 3,804,859 |
| 2023-11-27 | $131.15 | $132.35 | $130.25 | $131.33 | $131.33 | 3,736,677 |
| 2023-11-24 | $130.50 | $131.47 | $129.76 | $131.46 | $131.46 | 1,863,112 |
| 2023-11-22 | $130.50 | $132.36 | $129.89 | $130.50 | $130.50 | 3,589,640 |
| 2023-11-21 | $130.22 | $130.87 | $128.71 | $130.80 | $130.80 | 4,057,923 |
| 2023-11-20 | $129.35 | $130.23 | $128.37 | $129.65 | $129.65 | 5,838,646 |
| 2023-11-17 | $130.38 | $131.09 | $128.90 | $129.89 | $129.89 | 5,983,144 |
| 2023-11-16 | $127.26 | $130.81 | $127.19 | $129.94 | $129.94 | 12,033,214 |
| 2023-11-15 | $126.08 | $131.53 | $124.88 | $130.46 | $130.46 | 32,230,788 |
| 2023-11-14 | $108.25 | $112.31 | $108.08 | $110.79 | $110.79 | 7,656,097 |
| 2023-11-13 | $108.72 | $108.83 | $107.13 | $107.30 | $106.25 | 4,016,019 |
| 2023-11-10 | $107.11 | $108.63 | $105.23 | $108.33 | $107.26 | 6,239,706 |
| 2023-11-09 | $110.31 | $110.31 | $106.33 | $106.79 | $105.74 | 5,604,550 |
| 2023-11-08 | $111.04 | $111.94 | $109.30 | $109.85 | $108.77 | 4,514,024 |
| 2023-11-07 | $110.83 | $112.67 | $110.80 | $111.35 | $111.35 | 2,859,192 |
| 2023-11-06 | $113.29 | $113.44 | $110.92 | $111.05 | $111.05 | 3,684,151 |
| 2023-11-03 | $112.20 | $114.21 | $112.08 | $112.85 | $112.85 | 4,341,125 |
| 2023-11-02 | $110.24 | $111.83 | $108.92 | $111.07 | $111.07 | 3,817,841 |
| 2023-11-01 | $111.08 | $111.08 | $108.61 | $109.54 | $109.54 | 3,081,469 |
| 2023-10-31 | $108.88 | $111.28 | $108.46 | $110.79 | $110.79 | 5,549,356 |
| 2023-10-30 | $107.76 | $109.10 | $106.60 | $108.67 | $108.67 | 3,852,694 |
| 2023-10-27 | $110.52 | $111.10 | $106.89 | $107.23 | $107.23 | 3,448,150 |
| 2023-10-26 | $110.20 | $111.91 | $109.99 | $110.87 | $110.87 | 3,092,443 |
| 2023-10-25 | $108.43 | $111.08 | $107.92 | $110.36 | $110.36 | 4,123,180 |
| 2023-10-24 | $107.67 | $109.23 | $107.31 | $108.68 | $108.68 | 2,518,133 |
| 2023-10-23 | $108.09 | $108.45 | $106.66 | $107.42 | $107.42 | 3,189,793 |
| 2023-10-20 | $108.25 | $110.24 | $107.70 | $108.83 | $108.83 | 4,215,699 |
| 2023-10-19 | $110.22 | $110.90 | $108.33 | $108.36 | $108.36 | 4,249,535 |
| 2023-10-18 | $111.94 | $111.97 | $109.93 | $110.21 | $110.21 | 2,940,763 |
| 2023-10-17 | $111.18 | $113.18 | $110.75 | $112.56 | $112.56 | 3,387,899 |
| 2023-10-16 | $112.56 | $112.79 | $109.79 | $111.39 | $111.39 | 3,872,723 |
| 2023-10-13 | $111.21 | $112.23 | $110.01 | $111.98 | $111.98 | 4,654,301 |
| 2023-10-12 | $112.99 | $113.00 | $109.51 | $110.80 | $110.80 | 6,497,328 |
| 2023-10-11 | $110.12 | $110.41 | $106.93 | $108.99 | $108.99 | 3,977,387 |
| 2023-10-10 | $106.45 | $111.16 | $106.21 | $109.63 | $109.63 | 6,791,773 |
| 2023-10-09 | $105.24 | $106.12 | $103.74 | $105.76 | $105.76 | 4,819,926 |
| 2023-10-06 | $104.75 | $106.27 | $102.93 | $105.01 | $105.01 | 7,556,860 |
| 2023-10-05 | $105.87 | $106.70 | $104.63 | $105.15 | $105.15 | 4,749,303 |
| 2023-10-04 | $108.40 | $108.40 | $105.75 | $106.62 | $106.62 | 5,523,089 |
| 2023-10-03 | $106.18 | $108.59 | $106.18 | $107.16 | $107.16 | 5,370,253 |
| 2023-10-02 | $110.35 | $110.39 | $105.75 | $106.69 | $106.69 | 6,121,320 |
| 2023-09-29 | $110.37 | $111.65 | $109.88 | $110.57 | $110.57 | 4,738,145 |
| 2023-09-28 | $109.54 | $110.48 | $108.15 | $109.56 | $109.56 | 4,676,519 |
| 2023-09-27 | $109.38 | $110.64 | $108.49 | $109.74 | $109.74 | 4,444,403 |
| 2023-09-26 | $111.36 | $112.39 | $109.12 | $109.48 | $109.48 | 6,022,236 |
| 2023-09-25 | $112.11 | $112.75 | $110.53 | $112.26 | $112.26 | 5,353,284 |
| 2023-09-22 | $116.97 | $117.37 | $112.54 | $112.60 | $112.60 | 6,593,656 |
| 2023-09-21 | $119.55 | $120.34 | $116.88 | $117.32 | $117.32 | 4,138,784 |
| 2023-09-20 | $120.58 | $121.54 | $120.07 | $120.41 | $120.41 | 3,264,205 |
| 2023-09-19 | $119.46 | $120.79 | $118.95 | $120.17 | $120.17 | 4,056,940 |
| 2023-09-18 | $122.92 | $122.92 | $118.55 | $119.34 | $119.34 | 5,415,228 |
| 2023-09-15 | $124.76 | $125.10 | $122.72 | $123.05 | $123.05 | 4,919,837 |
| 2023-09-14 | $123.60 | $124.96 | $122.81 | $124.77 | $124.77 | 3,760,916 |
| 2023-09-13 | $122.74 | $123.68 | $122.49 | $122.93 | $122.93 | 2,541,536 |
| 2023-09-12 | $122.90 | $123.48 | $122.25 | $122.40 | $122.40 | 2,930,593 |
| 2023-09-11 | $124.35 | $124.61 | $122.54 | $122.67 | $122.67 | 2,613,061 |
| 2023-09-08 | $124.36 | $124.73 | $122.53 | $123.69 | $123.69 | 2,923,526 |
| 2023-09-07 | $123.85 | $124.88 | $123.52 | $124.46 | $124.46 | 3,202,026 |
| 2023-09-06 | $125.19 | $125.47 | $123.13 | $123.71 | $123.71 | 3,562,081 |
| 2023-09-05 | $125.42 | $127.47 | $125.00 | $125.19 | $125.19 | 3,427,328 |
| 2023-09-01 | $127.55 | $127.70 | $125.15 | $125.52 | $125.52 | 2,997,077 |
| 2023-08-31 | $126.35 | $127.70 | $125.84 | $126.55 | $126.55 | 4,234,559 |
| 2023-08-30 | $125.77 | $127.35 | $125.37 | $126.95 | $126.95 | 3,276,692 |
| 2023-08-29 | $123.82 | $127.66 | $123.77 | $126.16 | $126.16 | 5,267,418 |
| 2023-08-28 | $121.93 | $123.73 | $121.44 | $123.43 | $123.43 | 5,116,621 |
| 2023-08-25 | $124.00 | $124.10 | $120.75 | $121.79 | $121.79 | 7,279,729 |
| 2023-08-24 | $122.62 | $124.44 | $122.12 | $124.10 | $124.10 | 4,308,104 |
| 2023-08-23 | $124.32 | $125.39 | $122.79 | $123.21 | $123.21 | 4,797,546 |
| 2023-08-22 | $125.52 | $126.07 | $122.64 | $124.94 | $124.94 | 8,792,895 |
| 2023-08-21 | $130.49 | $131.75 | $127.43 | $127.79 | $127.79 | 5,928,622 |
| 2023-08-18 | $129.61 | $132.42 | $129.06 | $131.21 | $131.21 | 5,755,769 |
| 2023-08-17 | $128.54 | $132.85 | $128.43 | $130.11 | $130.11 | 8,659,582 |
| 2023-08-16 | $135.00 | $135.25 | $127.53 | $128.75 | $128.75 | 23,754,377 |
| 2023-08-15 | $127.95 | $129.32 | $124.96 | $125.05 | $125.05 | 9,416,536 |
| 2023-08-14 | $130.73 | $131.82 | $128.87 | $129.42 | $128.29 | 4,425,115 |
| 2023-08-11 | $130.03 | $131.69 | $130.02 | $131.05 | $131.05 | 3,803,950 |
| 2023-08-10 | $131.25 | $132.51 | $130.52 | $130.92 | $130.92 | 4,375,612 |
| 2023-08-09 | $131.35 | $132.08 | $130.26 | $130.60 | $130.60 | 2,761,196 |
| 2023-08-08 | $130.62 | $131.21 | $129.35 | $130.98 | $130.98 | 4,359,129 |
| 2023-08-07 | $133.02 | $133.70 | $131.34 | $131.94 | $131.94 | 3,036,744 |
| 2023-08-04 | $133.80 | $134.62 | $131.97 | $132.53 | $132.53 | 3,481,493 |
| 2023-08-03 | $133.23 | $134.04 | $132.60 | $132.73 | $132.73 | 3,714,354 |
| 2023-08-02 | $132.20 | $134.09 | $131.82 | $133.54 | $133.54 | 3,565,201 |
| 2023-08-01 | $136.33 | $136.54 | $132.95 | $132.99 | $132.99 | 4,069,343 |
| 2023-07-31 | $135.26 | $136.89 | $135.26 | $136.47 | $136.47 | 6,056,394 |
| 2023-07-28 | $135.85 | $136.74 | $134.81 | $135.00 | $135.00 | 2,959,879 |
| 2023-07-27 | $135.33 | $138.28 | $134.50 | $134.50 | $134.50 | 5,538,824 |
| 2023-07-26 | $132.76 | $135.54 | $132.46 | $134.47 | $134.47 | 5,152,604 |
| 2023-07-25 | $135.09 | $135.83 | $133.34 | $133.60 | $133.60 | 3,849,394 |
| 2023-07-24 | $134.32 | $135.60 | $133.83 | $135.41 | $135.41 | 2,622,554 |
| 2023-07-21 | $135.13 | $136.36 | $133.60 | $134.08 | $134.08 | 4,034,220 |
| 2023-07-20 | $133.13 | $135.29 | $132.48 | $134.64 | $134.64 | 4,174,687 |
| 2023-07-19 | $131.50 | $132.93 | $130.88 | $132.70 | $132.70 | 3,229,211 |
| 2023-07-18 | $130.35 | $131.97 | $129.04 | $130.81 | $130.81 | 3,786,428 |
| 2023-07-17 | $130.80 | $130.83 | $128.55 | $130.01 | $130.01 | 4,733,830 |
| 2023-07-14 | $132.09 | $132.68 | $130.66 | $130.92 | $130.92 | 4,124,253 |
| 2023-07-13 | $133.37 | $134.30 | $132.69 | $132.82 | $132.82 | 3,077,394 |
| 2023-07-12 | $134.85 | $135.41 | $132.84 | $132.91 | $132.91 | 3,758,325 |
| 2023-07-11 | $132.04 | $134.30 | $131.37 | $133.39 | $133.39 | 4,094,851 |
| 2023-07-10 | $130.28 | $131.86 | $130.28 | $131.74 | $131.74 | 3,831,341 |
| 2023-07-07 | $130.50 | $132.22 | $129.86 | $130.05 | $130.05 | 4,256,769 |
| 2023-07-06 | $131.88 | $132.97 | $130.43 | $130.84 | $130.84 | 4,884,559 |
| 2023-07-05 | $134.24 | $134.49 | $132.49 | $132.55 | $132.55 | 5,186,919 |
| 2023-07-03 | $131.59 | $135.32 | $131.59 | $134.86 | $134.86 | 4,134,575 |
| 2023-06-30 | $133.81 | $133.85 | $131.13 | $131.90 | $131.90 | 7,316,244 |
| 2023-06-29 | $132.48 | $134.06 | $131.77 | $132.91 | $132.91 | 6,055,214 |
| 2023-06-28 | $132.70 | $133.38 | $131.88 | $132.47 | $132.47 | 4,601,877 |
| 2023-06-27 | $133.20 | $134.84 | $132.41 | $132.51 | $132.51 | 6,047,604 |
| 2023-06-26 | $132.35 | $135.46 | $132.34 | $134.50 | $134.50 | 4,831,060 |
| 2023-06-23 | $131.01 | $132.41 | $130.32 | $131.83 | $131.83 | 6,975,461 |
| 2023-06-22 | $133.44 | $133.76 | $131.43 | $132.39 | $132.39 | 4,621,820 |
| 2023-06-21 | $132.36 | $133.98 | $131.33 | $133.22 | $133.22 | 3,845,534 |
| 2023-06-20 | $133.12 | $133.29 | $131.42 | $132.72 | $132.72 | 5,358,565 |
| 2023-06-16 | $138.06 | $138.06 | $133.64 | $133.81 | $133.81 | 9,902,995 |
| 2023-06-15 | $135.11 | $138.08 | $134.60 | $137.84 | $137.84 | 10,063,135 |
| 2023-06-14 | $129.20 | $134.53 | $127.93 | $133.23 | $133.23 | 14,968,680 |
| 2023-06-13 | $127.50 | $129.40 | $126.74 | $128.72 | $128.72 | 6,916,318 |
| 2023-06-12 | $127.30 | $127.39 | $125.08 | $126.48 | $126.48 | 8,265,553 |
| 2023-06-09 | $129.50 | $130.60 | $126.95 | $126.99 | $126.99 | 9,404,114 |
| 2023-06-08 | $131.50 | $132.77 | $130.22 | $131.27 | $131.27 | 6,169,538 |
| 2023-06-07 | $132.03 | $132.31 | $131.01 | $131.75 | $131.75 | 5,504,444 |
| 2023-06-06 | $130.10 | $132.96 | $129.93 | $132.70 | $132.70 | 6,065,176 |
| 2023-06-05 | $131.67 | $132.52 | $129.72 | $130.60 | $130.60 | 7,702,865 |
| 2023-06-02 | $131.24 | $133.28 | $130.56 | $133.22 | $133.22 | 7,594,003 |
| 2023-06-01 | $128.60 | $132.03 | $126.75 | $131.16 | $131.16 | 13,678,399 |
| 2023-05-31 | $134.24 | $135.26 | $130.63 | $130.93 | $130.93 | 19,459,472 |
| 2023-05-30 | $138.22 | $138.89 | $133.58 | $133.84 | $133.84 | 10,931,881 |
| 2023-05-26 | $140.31 | $140.48 | $137.21 | $138.93 | $138.93 | 8,073,304 |
| 2023-05-25 | $142.18 | $142.20 | $138.65 | $140.75 | $140.75 | 7,409,509 |
| 2023-05-24 | $145.80 | $145.89 | $142.13 | $143.10 | $143.10 | 6,738,339 |
| 2023-05-23 | $150.33 | $151.33 | $146.94 | $147.16 | $147.16 | 4,374,107 |
| 2023-05-22 | $151.00 | $152.74 | $149.77 | $151.91 | $151.91 | 3,717,029 |
| 2023-05-19 | $154.90 | $155.27 | $150.93 | $152.28 | $152.28 | 4,455,951 |
| 2023-05-18 | $160.87 | $161.62 | $153.25 | $154.18 | $154.18 | 7,881,625 |
| 2023-05-17 | $155.80 | $162.84 | $155.12 | $160.96 | $160.96 | 8,387,682 |
| 2023-05-16 | $157.38 | $160.85 | $154.70 | $156.91 | $156.91 | 5,805,908 |
| 2023-05-15 | $157.97 | $160.79 | $157.40 | $160.57 | $159.47 | 4,055,226 |
| 2023-05-12 | $157.80 | $159.30 | $156.03 | $157.99 | $157.99 | 3,361,673 |
| 2023-05-11 | $157.38 | $159.31 | $156.54 | $158.87 | $158.87 | 2,832,191 |
| 2023-05-10 | $158.18 | $159.30 | $155.02 | $157.73 | $157.73 | 2,804,995 |
| 2023-05-09 | $155.70 | $157.86 | $155.42 | $157.42 | $157.42 | 1,886,143 |
| 2023-05-08 | $156.48 | $157.79 | $155.65 | $156.50 | $156.50 | 1,495,283 |
| 2023-05-05 | $154.49 | $157.77 | $154.17 | $156.30 | $156.30 | 2,187,168 |
| 2023-05-04 | $154.18 | $154.50 | $150.87 | $152.53 | $152.53 | 2,653,616 |
| 2023-05-03 | $155.32 | $158.62 | $154.34 | $154.57 | $154.57 | 2,385,734 |
| 2023-05-02 | $156.55 | $156.80 | $153.57 | $155.72 | $155.72 | 2,277,367 |
| 2023-05-01 | $157.68 | $158.75 | $156.34 | $157.12 | $157.12 | 1,964,517 |
| 2023-04-28 | $158.65 | $159.66 | $155.95 | $157.75 | $157.75 | 3,432,888 |
| 2023-04-27 | $156.23 | $158.60 | $155.13 | $158.15 | $158.15 | 3,037,874 |
| 2023-04-26 | $156.95 | $158.61 | $154.79 | $155.45 | $155.45 | 3,048,092 |
| 2023-04-25 | $163.95 | $164.11 | $157.33 | $157.61 | $157.61 | 2,723,287 |
| 2023-04-24 | $162.31 | $164.20 | $162.31 | $163.94 | $163.94 | 2,313,130 |
| 2023-04-21 | $161.32 | $164.53 | $160.94 | $162.18 | $162.18 | 2,743,626 |
| 2023-04-20 | $160.92 | $162.49 | $159.78 | $160.28 | $160.28 | 2,809,925 |
| 2023-04-19 | $160.75 | $162.85 | $160.21 | $162.51 | $162.51 | 2,183,800 |
| 2023-04-18 | $162.95 | $163.03 | $161.99 | $162.40 | $162.40 | 2,195,491 |
| 2023-04-17 | $161.51 | $163.08 | $161.24 | $162.70 | $162.70 | 2,565,363 |
| 2023-04-14 | $163.00 | $165.47 | $159.89 | $161.00 | $161.00 | 2,370,137 |
| 2023-04-13 | $164.04 | $164.94 | $161.70 | $163.27 | $163.27 | 2,464,836 |
| 2023-04-12 | $170.46 | $170.77 | $163.19 | $163.51 | $163.51 | 3,900,291 |
| 2023-04-11 | $169.71 | $171.24 | $169.38 | $169.58 | $169.58 | 2,155,636 |
| 2023-04-10 | $165.08 | $169.68 | $164.59 | $169.00 | $169.00 | 2,724,418 |
| 2023-04-06 | $162.57 | $165.84 | $160.68 | $165.58 | $165.58 | 2,552,870 |
| 2023-04-05 | $165.80 | $166.99 | $164.06 | $165.24 | $165.24 | 2,762,084 |
| 2023-04-04 | $165.71 | $167.02 | $164.95 | $166.05 | $166.05 | 2,350,518 |
| 2023-04-03 | $166.40 | $167.96 | $165.33 | $166.06 | $166.06 | 2,744,397 |
| 2023-03-31 | $161.50 | $165.83 | $160.95 | $165.63 | $165.63 | 3,094,079 |
| 2023-03-30 | $159.80 | $161.41 | $159.67 | $160.27 | $160.27 | 2,237,569 |
| 2023-03-29 | $160.89 | $161.00 | $155.92 | $158.11 | $158.11 | 4,219,409 |
| 2023-03-28 | $159.05 | $161.26 | $158.10 | $159.77 | $159.77 | 2,910,671 |
| 2023-03-27 | $157.34 | $160.04 | $156.48 | $159.38 | $159.38 | 3,078,893 |
| 2023-03-24 | $154.72 | $156.57 | $152.68 | $156.22 | $156.22 | 2,703,923 |
| 2023-03-23 | $158.75 | $159.24 | $154.45 | $156.12 | $156.12 | 2,791,722 |
| 2023-03-22 | $162.90 | $163.11 | $157.37 | $157.47 | $157.47 | 2,909,854 |
| 2023-03-21 | $164.23 | $164.77 | $161.48 | $162.71 | $162.71 | 2,497,184 |
| 2023-03-20 | $159.37 | $163.37 | $159.26 | $163.24 | $163.24 | 2,875,852 |
| 2023-03-17 | $162.73 | $163.46 | $158.29 | $159.36 | $159.36 | 13,174,952 |
| 2023-03-16 | $157.55 | $163.24 | $157.23 | $163.05 | $163.05 | 2,510,741 |
| 2023-03-15 | $156.33 | $159.86 | $156.10 | $159.13 | $159.13 | 2,633,960 |
| 2023-03-14 | $159.77 | $160.32 | $156.55 | $158.37 | $158.37 | 2,574,171 |
| 2023-03-13 | $156.32 | $160.73 | $156.23 | $157.92 | $157.92 | 2,342,674 |
| 2023-03-10 | $160.27 | $161.87 | $157.51 | $158.18 | $158.18 | 2,754,204 |
| 2023-03-09 | $164.31 | $164.70 | $160.47 | $160.64 | $160.64 | 1,872,402 |
| 2023-03-08 | $162.90 | $163.73 | $162.17 | $163.51 | $163.51 | 1,752,799 |
| 2023-03-07 | $165.83 | $166.62 | $162.58 | $162.82 | $162.82 | 2,410,866 |
| 2023-03-06 | $166.59 | $166.76 | $164.52 | $165.20 | $165.20 | 2,220,863 |
| 2023-03-03 | $166.15 | $166.21 | $164.32 | $166.00 | $166.00 | 2,318,619 |
| 2023-03-02 | $161.21 | $165.99 | $160.95 | $165.94 | $165.94 | 2,831,809 |
| 2023-03-01 | $168.16 | $168.40 | $160.80 | $162.40 | $162.40 | 5,835,691 |
| 2023-02-28 | $168.73 | $172.67 | $167.10 | $168.50 | $168.50 | 10,669,298 |
| 2023-02-27 | $168.67 | $169.87 | $165.48 | $166.81 | $166.81 | 5,244,991 |
| 2023-02-24 | $164.08 | $167.43 | $163.00 | $166.96 | $166.96 | 2,888,815 |
| 2023-02-23 | $165.90 | $165.90 | $161.87 | $165.50 | $165.50 | 2,718,678 |
| 2023-02-22 | $165.60 | $169.30 | $165.20 | $165.72 | $165.72 | 2,940,959 |
| 2023-02-21 | $169.52 | $170.99 | $166.17 | $166.22 | $166.22 | 4,133,577 |
| 2023-02-17 | $173.35 | $173.52 | $170.89 | $173.22 | $173.22 | 2,678,144 |
| 2023-02-16 | $174.20 | $177.29 | $173.77 | $174.54 | $174.54 | 2,318,683 |
| 2023-02-15 | $170.01 | $176.29 | $169.95 | $176.02 | $176.02 | 2,954,628 |
| 2023-02-14 | $171.55 | $172.98 | $168.84 | $171.17 | $171.17 | 2,418,580 |
| 2023-02-13 | $170.99 | $173.50 | $170.33 | $173.32 | $172.23 | 2,432,640 |
| 2023-02-10 | $170.32 | $171.20 | $168.79 | $170.02 | $168.95 | 1,841,376 |
| 2023-02-09 | $172.70 | $174.02 | $170.56 | $171.37 | $170.30 | 1,656,113 |
| 2023-02-08 | $173.52 | $173.97 | $171.51 | $171.79 | $170.71 | 2,037,227 |
| 2023-02-07 | $173.55 | $175.44 | $171.94 | $174.76 | $173.66 | 2,256,803 |
| 2023-02-06 | $174.69 | $175.38 | $171.72 | $173.84 | $172.75 | 2,642,923 |
| 2023-02-03 | $177.27 | $179.07 | $175.20 | $176.76 | $175.65 | 2,941,637 |
| 2023-02-02 | $177.71 | $181.70 | $176.90 | $181.02 | $179.89 | 4,003,809 |
| 2023-02-01 | $172.11 | $177.68 | $169.91 | $177.08 | $175.97 | 4,022,156 |
| 2023-01-31 | $168.12 | $172.22 | $168.12 | $172.14 | $171.06 | 3,715,983 |
| 2023-01-30 | $167.00 | $169.59 | $165.74 | $168.68 | $167.62 | 3,453,478 |
| 2023-01-27 | $168.00 | $170.32 | $166.79 | $168.51 | $167.45 | 3,850,269 |
| 2023-01-26 | $165.70 | $167.10 | $164.48 | $167.03 | $165.98 | 2,079,129 |
| 2023-01-25 | $162.50 | $164.21 | $160.64 | $164.21 | $163.18 | 2,248,397 |
| 2023-01-24 | $169.82 | $169.82 | $163.26 | $163.55 | $162.52 | 1,902,000 |
| 2023-01-23 | $162.21 | $165.49 | $161.35 | $164.63 | $163.60 | 2,371,420 |
| 2023-01-20 | $159.63 | $162.75 | $158.50 | $162.21 | $161.19 | 3,122,200 |
| 2023-01-19 | $159.50 | $160.61 | $157.53 | $159.10 | $158.10 | 2,881,376 |
| 2023-01-18 | $163.41 | $165.19 | $160.63 | $160.83 | $159.82 | 2,798,087 |
| 2023-01-17 | $164.49 | $165.69 | $162.07 | $162.10 | $161.08 | 3,527,944 |
| 2023-01-13 | $159.33 | $164.93 | $159.13 | $164.60 | $163.57 | 5,161,230 |
| 2023-01-12 | $160.00 | $160.25 | $156.48 | $159.75 | $158.75 | 3,222,612 |
| 2023-01-11 | $157.15 | $159.00 | $155.90 | $158.97 | $157.97 | 3,146,758 |
| 2023-01-10 | $157.42 | $157.54 | $154.84 | $155.97 | $154.99 | 2,554,884 |
| 2023-01-09 | $159.88 | $160.37 | $156.34 | $156.35 | $155.37 | 3,853,813 |
| 2023-01-06 | $157.65 | $161.06 | $156.88 | $160.15 | $159.15 | 4,944,230 |
| 2023-01-05 | $152.21 | $154.51 | $150.29 | $154.26 | $153.29 | 3,266,024 |
| 2023-01-04 | $148.26 | $154.32 | $147.68 | $152.72 | $151.76 | 4,443,293 |
| 2023-01-03 | $149.98 | $152.64 | $149.58 | $151.73 | $150.78 | 3,685,201 |
| 2022-12-30 | $147.23 | $149.08 | $146.80 | $149.04 | $149.04 | 2,391,104 |
| 2022-12-29 | $146.97 | $149.66 | $146.88 | $148.37 | $148.37 | 2,829,021 |
| 2022-12-28 | $145.31 | $147.22 | $144.85 | $145.80 | $145.80 | 2,623,183 |
| 2022-12-27 | $143.00 | $146.28 | $142.40 | $145.55 | $145.55 | 3,097,685 |
| 2022-12-23 | $140.86 | $143.27 | $139.88 | $143.15 | $143.15 | 2,464,781 |
| 2022-12-22 | $141.50 | $141.71 | $139.68 | $141.35 | $141.35 | 3,848,504 |
| 2022-12-21 | $142.26 | $144.19 | $141.97 | $142.30 | $142.30 | 3,510,196 |
| 2022-12-20 | $142.90 | $143.96 | $142.45 | $143.25 | $143.25 | 3,164,370 |
| 2022-12-19 | $146.60 | $147.00 | $143.56 | $144.65 | $144.65 | 4,186,720 |
| 2022-12-16 | $146.05 | $147.66 | $145.55 | $146.45 | $146.45 | 8,366,961 |
| 2022-12-15 | $149.86 | $150.00 | $145.32 | $147.60 | $147.60 | 5,417,043 |
| 2022-12-14 | $150.50 | $154.65 | $150.14 | $152.51 | $152.51 | 3,544,557 |
| 2022-12-13 | $153.20 | $154.10 | $149.70 | $150.87 | $150.87 | 4,178,932 |
| 2022-12-12 | $150.50 | $150.68 | $148.43 | $150.03 | $150.03 | 4,433,845 |
| 2022-12-09 | $153.41 | $154.72 | $152.12 | $152.28 | $152.28 | 2,905,888 |
| 2022-12-08 | $154.04 | $155.26 | $153.17 | $154.21 | $154.21 | 3,107,142 |
| 2022-12-07 | $153.50 | $155.69 | $153.39 | $153.76 | $153.76 | 3,685,155 |
| 2022-12-06 | $155.82 | $156.68 | $153.28 | $155.05 | $155.05 | 4,721,823 |
| 2022-12-05 | $162.89 | $162.89 | $154.79 | $154.93 | $154.93 | 6,233,238 |
| 2022-12-02 | $163.31 | $164.86 | $162.45 | $164.16 | $164.16 | 3,442,958 |
| 2022-12-01 | $166.47 | $167.43 | $163.05 | $165.03 | $165.03 | 4,989,249 |
| 2022-11-30 | $165.88 | $167.23 | $162.74 | $167.07 | $167.07 | 11,376,654 |
| 2022-11-29 | $164.43 | $166.97 | $161.51 | $166.37 | $166.37 | 5,231,668 |
| 2022-11-28 | $162.81 | $166.89 | $162.81 | $165.37 | $165.37 | 4,626,781 |
| 2022-11-25 | $163.50 | $163.96 | $161.60 | $163.38 | $163.38 | 1,883,018 |
| 2022-11-23 | $158.48 | $164.14 | $158.25 | $163.41 | $163.41 | 4,833,474 |
| 2022-11-22 | $158.79 | $159.91 | $155.75 | $157.86 | $157.86 | 6,364,058 |
| 2022-11-21 | $161.08 | $161.93 | $156.77 | $158.02 | $158.02 | 5,964,702 |
| 2022-11-18 | $161.98 | $164.70 | $160.00 | $162.88 | $162.88 | 7,280,857 |
| 2022-11-17 | $153.48 | $162.18 | $152.72 | $162.01 | $162.01 | 11,300,525 |
| 2022-11-16 | $149.85 | $158.49 | $148.75 | $155.47 | $155.47 | 36,731,476 |
| 2022-11-15 | $177.00 | $180.46 | $176.90 | $178.98 | $178.98 | 8,606,029 |
| 2022-11-14 | $172.64 | $176.80 | $172.35 | $173.26 | $172.22 | 5,753,753 |
| 2022-11-11 | $165.12 | $174.83 | $164.95 | $173.32 | $172.28 | 5,828,321 |
| 2022-11-10 | $158.94 | $164.55 | $158.39 | $164.38 | $163.39 | 4,962,937 |
| 2022-11-09 | $161.08 | $161.59 | $152.50 | $152.99 | $152.07 | 4,018,378 |
| 2022-11-08 | $161.32 | $164.66 | $159.81 | $161.62 | $160.65 | 3,284,603 |
| 2022-11-07 | $161.24 | $161.41 | $158.00 | $159.87 | $158.91 | 2,424,145 |
| 2022-11-04 | $162.41 | $162.75 | $156.26 | $159.63 | $158.67 | 2,653,538 |
| 2022-11-03 | $157.98 | $160.79 | $157.75 | $159.80 | $158.84 | 3,041,570 |
| 2022-11-02 | $164.58 | $165.89 | $160.08 | $160.20 | $159.24 | 3,381,107 |
| 2022-11-01 | $166.44 | $166.98 | $162.57 | $164.59 | $163.60 | 3,051,010 |
| 2022-10-31 | $166.00 | $167.36 | $164.02 | $164.25 | $163.26 | 3,792,677 |
| 2022-10-28 | $166.26 | $167.94 | $163.05 | $167.52 | $166.52 | 3,066,778 |
| 2022-10-27 | $168.22 | $170.30 | $166.80 | $166.90 | $165.90 | 2,957,353 |
| 2022-10-26 | $167.84 | $170.75 | $165.32 | $166.77 | $165.77 | 3,456,063 |
| 2022-10-25 | $162.80 | $166.31 | $161.99 | $165.80 | $164.81 | 4,177,912 |
| 2022-10-24 | $160.30 | $162.90 | $159.63 | $161.82 | $160.85 | 2,974,082 |
| 2022-10-21 | $154.54 | $159.26 | $154.30 | $159.19 | $158.24 | 3,508,270 |
| 2022-10-20 | $155.98 | $159.16 | $153.42 | $154.40 | $153.47 | 3,079,918 |
| 2022-10-19 | $157.19 | $158.19 | $154.13 | $155.39 | $154.46 | 2,611,475 |
| 2022-10-18 | $155.53 | $161.13 | $155.01 | $157.23 | $156.29 | 5,563,441 |
| 2022-10-17 | $147.74 | $151.00 | $146.68 | $149.25 | $148.35 | 3,177,369 |
| 2022-10-14 | $154.48 | $155.19 | $145.19 | $145.69 | $145.69 | 4,766,623 |
| 2022-10-13 | $151.21 | $156.06 | $148.87 | $154.12 | $154.12 | 3,394,052 |
| 2022-10-12 | $154.74 | $157.00 | $154.04 | $154.16 | $154.16 | 2,265,469 |
| 2022-10-11 | $153.50 | $157.72 | $152.71 | $154.50 | $154.50 | 2,408,279 |
| 2022-10-10 | $152.98 | $153.88 | $150.48 | $153.10 | $153.10 | 2,055,798 |
| 2022-10-07 | $154.34 | $154.52 | $150.72 | $152.34 | $152.34 | 2,771,909 |
| 2022-10-06 | $157.46 | $159.00 | $155.48 | $155.75 | $155.75 | 2,603,378 |
| 2022-10-05 | $155.00 | $157.55 | $153.41 | $156.41 | $156.41 | 2,491,715 |
| 2022-10-04 | $154.70 | $158.29 | $154.34 | $156.96 | $156.96 | 3,028,591 |
| 2022-10-03 | $149.67 | $152.62 | $148.39 | $151.79 | $151.79 | 2,847,537 |
| 2022-09-30 | $151.59 | $152.23 | $145.50 | $148.39 | $148.39 | 4,328,301 |
| 2022-09-29 | $154.20 | $154.75 | $150.90 | $151.79 | $151.79 | 3,170,369 |
| 2022-09-28 | $149.54 | $156.95 | $149.31 | $155.87 | $155.87 | 4,254,027 |
| 2022-09-27 | $150.47 | $152.26 | $146.86 | $148.47 | $148.47 | 2,941,392 |
| 2022-09-26 | $151.56 | $152.51 | $147.37 | $148.71 | $148.71 | 3,967,836 |
| 2022-09-23 | $151.95 | $152.78 | $149.71 | $152.61 | $152.61 | 3,796,637 |
| 2022-09-22 | $158.24 | $158.43 | $152.64 | $152.96 | $152.96 | 3,959,965 |
| 2022-09-21 | $161.00 | $163.82 | $159.03 | $159.03 | $159.03 | 2,809,512 |
| 2022-09-20 | $163.30 | $163.75 | $158.22 | $160.03 | $160.03 | 3,019,602 |
| 2022-09-19 | $163.00 | $165.09 | $162.03 | $164.76 | $164.76 | 2,607,163 |
| 2022-09-16 | $162.73 | $165.64 | $161.71 | $164.09 | $164.09 | 4,843,717 |
| 2022-09-15 | $165.45 | $168.99 | $164.70 | $165.01 | $165.01 | 2,909,264 |
| 2022-09-14 | $167.86 | $168.88 | $163.40 | $165.38 | $165.38 | 3,618,778 |
| 2022-09-13 | $170.05 | $171.75 | $165.69 | $166.24 | $166.24 | 3,585,425 |
| 2022-09-12 | $175.11 | $176.13 | $173.14 | $173.85 | $173.85 | 3,024,550 |
| 2022-09-09 | $171.75 | $174.57 | $171.54 | $173.65 | $173.65 | 3,380,159 |
| 2022-09-08 | $169.07 | $172.21 | $168.72 | $171.90 | $171.90 | 2,817,091 |
| 2022-09-07 | $163.22 | $171.72 | $162.78 | $170.79 | $170.79 | 5,206,383 |
| 2022-09-06 | $164.51 | $164.79 | $159.33 | $163.58 | $163.58 | 4,530,221 |
| 2022-09-02 | $165.51 | $166.34 | $163.30 | $164.60 | $164.60 | 3,563,226 |
| 2022-09-01 | $159.29 | $164.90 | $158.10 | $164.84 | $164.84 | 4,021,393 |
| 2022-08-31 | $161.25 | $161.31 | $158.27 | $160.34 | $160.34 | 4,901,257 |
| 2022-08-30 | $158.70 | $161.09 | $157.18 | $160.78 | $160.78 | 3,249,671 |
| 2022-08-29 | $159.25 | $160.45 | $158.16 | $158.69 | $158.69 | 2,460,422 |
| 2022-08-26 | $168.01 | $168.12 | $160.60 | $160.62 | $160.62 | 3,607,617 |
| 2022-08-25 | $162.63 | $167.55 | $161.60 | $167.50 | $167.50 | 3,071,388 |
| 2022-08-24 | $162.07 | $164.54 | $159.72 | $163.13 | $163.13 | 3,407,080 |
| 2022-08-23 | $161.94 | $162.82 | $160.15 | $161.97 | $161.97 | 3,795,109 |
| 2022-08-22 | $165.07 | $165.98 | $161.36 | $161.96 | $161.96 | 4,630,138 |
| 2022-08-19 | $171.83 | $171.92 | $166.79 | $167.04 | $167.04 | 5,015,791 |
| 2022-08-18 | $173.98 | $175.14 | $171.58 | $173.05 | $173.05 | 4,241,276 |
| 2022-08-17 | $174.16 | $177.99 | $170.83 | $175.34 | $175.34 | 13,408,997 |
| 2022-08-16 | $177.11 | $183.89 | $175.56 | $180.19 | $180.19 | 9,057,584 |
| 2022-08-15 | $171.83 | $174.16 | $170.20 | $173.39 | $172.36 | 3,788,577 |
| 2022-08-12 | $171.07 | $172.49 | $170.05 | $172.48 | $171.45 | 2,357,285 |
| 2022-08-11 | $171.07 | $173.00 | $168.88 | $169.60 | $168.59 | 4,278,832 |
| 2022-08-10 | $169.04 | $172.93 | $167.75 | $169.67 | $168.66 | 4,539,874 |
| 2022-08-09 | $165.77 | $166.08 | $163.91 | $165.12 | $164.14 | 2,608,636 |
| 2022-08-08 | $166.66 | $170.99 | $166.43 | $166.97 | $165.98 | 2,808,348 |
| 2022-08-05 | $165.05 | $166.90 | $164.40 | $166.13 | $165.14 | 2,205,355 |
| 2022-08-04 | $167.63 | $168.50 | $165.73 | $166.56 | $165.57 | 3,157,724 |
| 2022-08-03 | $164.38 | $169.65 | $164.38 | $167.92 | $166.92 | 4,057,007 |
| 2022-08-02 | $164.52 | $166.33 | $163.29 | $163.48 | $162.51 | 3,109,365 |
| 2022-08-01 | $168.64 | $169.11 | $165.35 | $165.55 | $164.56 | 4,534,687 |
| 2022-07-29 | $160.00 | $164.04 | $158.53 | $163.38 | $162.41 | 5,522,969 |
| 2022-07-28 | $155.10 | $160.06 | $154.67 | $159.42 | $158.47 | 3,114,002 |
| 2022-07-27 | $153.00 | $155.84 | $150.80 | $154.60 | $153.68 | 3,609,310 |
| 2022-07-26 | $149.73 | $152.62 | $149.50 | $151.81 | $150.91 | 4,619,986 |
| 2022-07-25 | $158.40 | $158.48 | $156.61 | $157.49 | $156.55 | 2,327,995 |
| 2022-07-22 | $159.35 | $160.79 | $156.63 | $157.74 | $156.80 | 2,780,036 |
| 2022-07-21 | $156.48 | $158.75 | $154.99 | $158.66 | $157.71 | 3,105,230 |
| 2022-07-20 | $153.80 | $156.61 | $152.21 | $156.50 | $155.57 | 3,248,094 |
| 2022-07-19 | $151.35 | $153.54 | $149.76 | $153.36 | $152.45 | 3,155,879 |
| 2022-07-18 | $148.55 | $152.78 | $147.78 | $149.36 | $148.47 | 4,362,651 |
| 2022-07-15 | $147.92 | $148.68 | $145.85 | $146.67 | $145.80 | 3,831,484 |
| 2022-07-14 | $143.54 | $146.55 | $142.92 | $146.29 | $145.42 | 2,975,962 |
| 2022-07-13 | $142.66 | $147.33 | $142.23 | $145.44 | $144.57 | 2,769,010 |
| 2022-07-12 | $146.66 | $149.66 | $143.60 | $144.56 | $143.70 | 3,132,798 |
| 2022-07-11 | $147.99 | $148.71 | $145.79 | $146.39 | $145.52 | 2,051,084 |
| 2022-07-08 | $149.89 | $150.03 | $147.46 | $147.99 | $147.11 | 2,544,945 |
| 2022-07-07 | $145.78 | $150.13 | $145.24 | $149.96 | $149.07 | 3,959,500 |
| 2022-07-06 | $145.46 | $146.08 | $143.03 | $144.81 | $143.95 | 2,828,472 |
| 2022-07-05 | $141.41 | $146.06 | $139.30 | $145.71 | $144.84 | 3,716,670 |
| 2022-07-01 | $140.76 | $142.50 | $139.50 | $142.38 | $141.53 | 3,010,205 |
| 2022-06-30 | $140.18 | $143.23 | $137.16 | $141.23 | $140.39 | 5,899,946 |
| 2022-06-29 | $144.21 | $144.49 | $141.32 | $141.90 | $141.05 | 4,238,896 |
| 2022-06-28 | $150.44 | $151.31 | $144.33 | $144.52 | $143.66 | 4,132,664 |
| 2022-06-27 | $151.16 | $151.93 | $148.03 | $149.61 | $148.72 | 3,607,154 |
| 2022-06-24 | $147.17 | $151.00 | $146.48 | $150.42 | $149.52 | 6,993,117 |
| 2022-06-23 | $141.82 | $147.30 | $140.83 | $146.81 | $145.94 | 5,211,053 |
| 2022-06-22 | $143.19 | $144.32 | $140.24 | $140.81 | $139.97 | 4,642,442 |
| 2022-06-21 | $141.55 | $145.70 | $140.85 | $144.70 | $143.84 | 6,555,510 |
| 2022-06-17 | $141.08 | $141.80 | $138.58 | $139.30 | $138.47 | 10,928,149 |
| 2022-06-16 | $144.92 | $147.08 | $142.01 | $142.89 | $142.04 | 5,630,323 |
| 2022-06-15 | $142.52 | $149.27 | $142.11 | $147.44 | $146.56 | 6,353,121 |
| 2022-06-14 | $144.88 | $146.43 | $141.29 | $142.70 | $141.85 | 5,200,821 |
| 2022-06-13 | $146.53 | $147.39 | $143.87 | $144.81 | $143.95 | 5,885,978 |
| 2022-06-10 | $151.51 | $152.72 | $149.63 | $149.67 | $148.78 | 5,101,202 |
| 2022-06-09 | $156.75 | $158.30 | $154.49 | $154.55 | $153.63 | 5,747,595 |
| 2022-06-08 | $154.43 | $159.63 | $153.35 | $156.70 | $155.77 | 6,575,952 |
| 2022-06-07 | $148.00 | $157.95 | $147.15 | $155.98 | $155.05 | 33,299,678 |
| 2022-06-06 | $161.40 | $162.05 | $158.75 | $159.67 | $158.72 | 3,772,318 |
| 2022-06-03 | $159.19 | $162.86 | $159.00 | $161.04 | $160.08 | 4,187,650 |
| 2022-06-02 | $156.56 | $161.06 | $156.08 | $160.91 | $159.95 | 4,366,036 |
| 2022-06-01 | $161.88 | $163.16 | $156.48 | $156.52 | $155.59 | 4,480,934 |
| 2022-05-31 | $166.51 | $166.79 | $161.43 | $161.88 | $160.92 | 8,942,091 |
| 2022-05-27 | $163.24 | $167.20 | $163.20 | $167.14 | $166.14 | 6,315,525 |
| 2022-05-26 | $157.98 | $163.33 | $157.85 | $163.20 | $162.23 | 7,369,736 |
| 2022-05-25 | $150.24 | $156.98 | $149.52 | $156.42 | $155.49 | 8,107,749 |
| 2022-05-24 | $151.58 | $152.09 | $145.51 | $149.95 | $149.06 | 10,936,568 |
| 2022-05-23 | $154.99 | $156.11 | $153.28 | $153.90 | $152.98 | 7,700,126 |
| 2022-05-20 | $153.62 | $155.80 | $150.89 | $155.36 | $154.43 | 12,300,170 |
| 2022-05-19 | $161.27 | $161.43 | $151.28 | $153.43 | $152.52 | 23,318,970 |
| 2022-05-18 | $163.07 | $168.00 | $155.20 | $161.61 | $160.65 | 50,936,756 |
| 2022-05-17 | $210.63 | $215.58 | $209.13 | $215.28 | $214.00 | 6,641,635 |
| 2022-05-16 | $220.11 | $221.65 | $216.27 | $219.25 | $217.04 | 3,345,636 |
| 2022-05-13 | $219.99 | $223.30 | $217.81 | $219.73 | $217.51 | 3,146,691 |
| 2022-05-12 | $213.36 | $220.82 | $213.06 | $217.27 | $215.08 | 3,547,401 |
| 2022-05-11 | $219.40 | $220.92 | $212.38 | $213.49 | $211.33 | 3,193,596 |
| 2022-05-10 | $226.59 | $228.75 | $216.69 | $219.11 | $216.90 | 3,747,994 |
| 2022-05-09 | $223.20 | $228.18 | $222.32 | $224.20 | $221.94 | 4,672,300 |
| 2022-05-06 | $225.85 | $229.66 | $222.65 | $225.21 | $222.94 | 3,683,251 |
| 2022-05-05 | $235.61 | $235.86 | $228.30 | $230.76 | $228.43 | 3,466,744 |
| 2022-05-04 | $231.85 | $238.59 | $229.14 | $237.43 | $235.03 | 3,241,989 |
| 2022-05-03 | $231.04 | $234.49 | $229.50 | $232.54 | $230.19 | 3,027,758 |
| 2022-05-02 | $230.15 | $233.00 | $225.16 | $229.78 | $227.46 | 3,049,119 |
| 2022-04-29 | $234.49 | $235.83 | $228.21 | $228.65 | $226.34 | 3,220,672 |
| 2022-04-28 | $234.43 | $237.62 | $230.78 | $236.39 | $234.00 | 2,318,152 |
| 2022-04-27 | $236.45 | $237.53 | $230.47 | $230.97 | $228.64 | 2,995,267 |
| 2022-04-26 | $239.56 | $242.50 | $236.41 | $236.50 | $234.11 | 2,864,168 |
| 2022-04-25 | $239.99 | $242.92 | $238.27 | $241.66 | $239.22 | 3,265,081 |
| 2022-04-22 | $246.55 | $247.20 | $241.43 | $241.68 | $239.24 | 3,431,281 |
| 2022-04-21 | $250.85 | $254.87 | $247.61 | $248.17 | $245.66 | 3,967,712 |
| 2022-04-20 | $248.62 | $250.97 | $246.44 | $249.32 | $246.80 | 3,703,475 |
| 2022-04-19 | $240.31 | $247.20 | $239.47 | $246.05 | $243.57 | 4,715,742 |
| 2022-04-18 | $235.54 | $241.26 | $235.08 | $239.39 | $236.97 | 3,341,838 |
| 2022-04-14 | $233.91 | $238.19 | $233.11 | $237.20 | $234.81 | 3,909,693 |
| 2022-04-13 | $230.30 | $235.19 | $229.51 | $233.82 | $231.46 | 2,451,470 |
| 2022-04-12 | $232.30 | $235.41 | $230.39 | $231.34 | $229.00 | 3,366,606 |
| 2022-04-11 | $233.26 | $235.96 | $228.91 | $229.31 | $226.99 | 3,172,246 |
| 2022-04-08 | $233.00 | $236.07 | $230.62 | $233.34 | $230.98 | 6,631,161 |
| 2022-04-07 | $219.00 | $229.81 | $218.43 | $228.19 | $225.89 | 7,938,099 |
| 2022-04-06 | $211.67 | $217.09 | $211.00 | $215.94 | $213.76 | 3,678,461 |
| 2022-04-05 | $213.49 | $218.37 | $213.18 | $214.79 | $212.62 | 2,501,315 |
| 2022-04-04 | $210.19 | $214.61 | $206.19 | $214.41 | $212.25 | 3,167,217 |
| 2022-04-01 | $213.32 | $214.13 | $209.61 | $210.54 | $208.41 | 3,217,064 |
| 2022-03-31 | $218.33 | $220.20 | $212.06 | $212.22 | $210.08 | 4,615,495 |
| 2022-03-30 | $221.67 | $223.69 | $220.63 | $221.96 | $219.72 | 2,464,889 |
| 2022-03-29 | $222.00 | $224.57 | $220.20 | $222.93 | $220.68 | 3,072,217 |
| 2022-03-28 | $218.06 | $219.52 | $216.45 | $219.52 | $217.30 | 2,212,214 |
| 2022-03-25 | $218.05 | $219.93 | $216.33 | $218.61 | $216.40 | 2,392,483 |
| 2022-03-24 | $217.03 | $218.71 | $216.16 | $217.04 | $214.85 | 2,240,365 |
| 2022-03-23 | $222.27 | $222.73 | $215.94 | $216.72 | $214.53 | 2,993,538 |
| 2022-03-22 | $223.71 | $224.63 | $221.75 | $222.77 | $220.52 | 2,393,178 |
| 2022-03-21 | $226.03 | $228.46 | $221.32 | $223.00 | $220.75 | 2,995,416 |
| 2022-03-18 | $218.89 | $226.14 | $218.08 | $226.05 | $223.77 | 6,451,058 |
| 2022-03-17 | $215.00 | $220.90 | $214.48 | $220.63 | $218.40 | 3,655,410 |
| 2022-03-16 | $216.93 | $218.70 | $211.74 | $215.59 | $213.41 | 3,029,795 |
| 2022-03-15 | $210.51 | $216.20 | $210.51 | $215.35 | $213.18 | 2,866,862 |
| 2022-03-14 | $208.21 | $210.91 | $204.95 | $208.76 | $206.65 | 3,168,457 |
| 2022-03-11 | $215.66 | $216.53 | $206.80 | $206.97 | $204.88 | 4,042,617 |
| 2022-03-10 | $213.60 | $215.48 | $210.08 | $214.78 | $212.61 | 3,155,263 |
| 2022-03-09 | $213.72 | $218.42 | $213.44 | $216.00 | $213.82 | 3,183,179 |
| 2022-03-08 | $211.23 | $213.91 | $206.70 | $208.81 | $206.70 | 4,463,244 |
| 2022-03-07 | $224.10 | $224.61 | $210.57 | $211.04 | $208.91 | 5,743,365 |
| 2022-03-04 | $222.73 | $225.09 | $221.64 | $224.10 | $221.84 | 3,997,164 |
| 2022-03-03 | $226.12 | $229.19 | $222.37 | $223.84 | $221.58 | 4,604,599 |
| 2022-03-02 | $222.00 | $226.12 | $218.66 | $224.90 | $222.63 | 6,357,697 |
| 2022-03-01 | $226.83 | $227.10 | $218.55 | $219.43 | $217.21 | 15,776,093 |
| 2022-02-28 | $197.36 | $201.18 | $195.84 | $199.77 | $197.75 | 6,192,228 |
| 2022-02-25 | $191.51 | $199.50 | $191.32 | $199.22 | $197.21 | 4,098,506 |
| 2022-02-24 | $184.49 | $191.76 | $184.00 | $191.55 | $189.62 | 3,917,719 |
| 2022-02-23 | $196.90 | $197.87 | $189.61 | $189.90 | $187.98 | 4,471,300 |
| 2022-02-22 | $202.63 | $203.18 | $194.50 | $196.35 | $194.37 | 5,498,290 |
| 2022-02-18 | $204.52 | $206.63 | $203.48 | $204.39 | $202.33 | 3,321,740 |
| 2022-02-17 | $206.59 | $206.95 | $203.87 | $204.00 | $201.94 | 3,865,911 |
| 2022-02-16 | $206.88 | $208.85 | $204.80 | $207.81 | $205.71 | 3,340,572 |
| 2022-02-15 | $209.32 | $209.32 | $205.80 | $207.18 | $205.09 | 4,741,026 |
| 2022-02-14 | $211.19 | $211.50 | $205.71 | $208.57 | $205.57 | 4,066,749 |
| 2022-02-11 | $214.16 | $214.75 | $210.79 | $211.56 | $208.52 | 2,852,381 |
| 2022-02-10 | $214.38 | $217.50 | $212.71 | $213.84 | $210.77 | 3,038,137 |
| 2022-02-09 | $214.99 | $217.18 | $214.05 | $216.64 | $213.53 | 2,562,841 |
| 2022-02-08 | $211.08 | $214.66 | $210.65 | $212.95 | $209.89 | 2,926,650 |
| 2022-02-07 | $214.73 | $215.16 | $210.30 | $211.29 | $208.25 | 4,402,778 |
| 2022-02-04 | $214.12 | $215.50 | $210.54 | $214.04 | $210.96 | 3,754,673 |
| 2022-02-03 | $214.25 | $218.32 | $212.57 | $213.22 | $210.15 | 6,357,809 |
| 2022-02-02 | $218.26 | $220.09 | $215.33 | $217.61 | $214.48 | 4,588,465 |
| 2022-02-01 | $221.99 | $222.52 | $216.33 | $219.23 | $216.08 | 4,117,401 |
| 2022-01-31 | $216.91 | $220.73 | $216.33 | $220.43 | $217.26 | 4,151,109 |
| 2022-01-28 | $214.29 | $217.79 | $210.52 | $217.67 | $214.54 | 2,906,164 |
| 2022-01-27 | $215.33 | $217.32 | $211.39 | $212.18 | $209.13 | 4,007,061 |
| 2022-01-26 | $215.62 | $217.17 | $210.38 | $211.71 | $208.67 | 4,207,470 |
| 2022-01-25 | $218.36 | $218.68 | $212.91 | $214.68 | $211.59 | 4,929,112 |
| 2022-01-24 | $215.39 | $221.03 | $211.92 | $220.58 | $217.41 | 5,618,875 |
| 2022-01-21 | $220.00 | $220.89 | $214.22 | $217.25 | $214.13 | 7,859,333 |
| 2022-01-20 | $225.02 | $229.31 | $221.14 | $221.72 | $218.53 | 4,307,922 |
| 2022-01-19 | $221.75 | $228.30 | $220.64 | $223.84 | $220.62 | 4,067,002 |
| 2022-01-18 | $218.78 | $220.95 | $217.28 | $220.01 | $216.85 | 4,633,731 |
| 2022-01-14 | $222.42 | $224.30 | $218.39 | $221.40 | $218.22 | 5,282,627 |
| 2022-01-13 | $225.28 | $226.80 | $223.75 | $225.83 | $222.58 | 3,458,972 |
| 2022-01-12 | $228.19 | $230.14 | $224.10 | $224.47 | $221.24 | 4,233,302 |
| 2022-01-11 | $228.09 | $228.71 | $224.00 | $227.55 | $224.28 | 3,042,012 |
| 2022-01-10 | $228.53 | $228.64 | $223.02 | $227.42 | $224.15 | 4,858,182 |
| 2022-01-07 | $230.18 | $233.20 | $229.10 | $230.78 | $227.46 | 3,052,885 |
| 2022-01-06 | $222.74 | $232.66 | $222.74 | $231.35 | $228.02 | 4,193,202 |
| 2022-01-05 | $234.81 | $236.33 | $228.77 | $228.86 | $225.57 | 3,885,755 |
| 2022-01-04 | $232.01 | $235.64 | $231.57 | $234.17 | $230.80 | 3,327,584 |
| 2022-01-03 | $231.07 | $232.28 | $228.76 | $231.95 | $228.62 | 3,018,369 |
| 2021-12-31 | $232.77 | $233.62 | $229.22 | $231.44 | $228.11 | 2,436,079 |
| 2021-12-30 | $228.80 | $233.87 | $228.80 | $231.91 | $228.58 | 4,007,377 |
| 2021-12-29 | $225.37 | $229.57 | $225.37 | $227.92 | $224.64 | 3,065,826 |
| 2021-12-28 | $224.45 | $227.50 | $223.64 | $224.91 | $221.68 | 3,202,878 |
| 2021-12-27 | $222.10 | $224.69 | $220.86 | $224.10 | $220.88 | 4,337,599 |
| 2021-12-23 | $218.55 | $222.14 | $218.29 | $221.01 | $217.83 | 3,345,272 |
| 2021-12-22 | $219.80 | $221.28 | $217.00 | $217.74 | $214.61 | 4,182,587 |
| 2021-12-21 | $219.88 | $220.78 | $216.48 | $220.07 | $216.91 | 3,975,734 |
| 2021-12-20 | $221.03 | $221.50 | $214.60 | $219.19 | $216.04 | 5,233,240 |
| 2021-12-17 | $224.83 | $226.29 | $221.47 | $223.31 | $220.10 | 5,838,274 |
| 2021-12-16 | $235.96 | $236.65 | $224.49 | $224.78 | $221.55 | 7,302,051 |
| 2021-12-15 | $233.60 | $236.82 | $231.55 | $236.65 | $233.25 | 3,433,544 |
| 2021-12-14 | $230.91 | $236.16 | $230.91 | $235.28 | $231.90 | 3,364,766 |
| 2021-12-13 | $237.92 | $238.52 | $232.40 | $234.17 | $230.80 | 3,783,503 |
| 2021-12-10 | $237.16 | $239.75 | $236.69 | $238.18 | $234.76 | 2,487,235 |
| 2021-12-09 | $239.11 | $239.70 | $235.83 | $237.56 | $234.14 | 2,762,176 |
| 2021-12-08 | $246.74 | $247.33 | $238.20 | $239.60 | $236.16 | 4,929,440 |
| 2021-12-07 | $244.63 | $246.23 | $243.67 | $245.63 | $242.10 | 3,565,873 |
| 2021-12-06 | $248.46 | $248.85 | $242.32 | $242.97 | $239.48 | 3,772,594 |
| 2021-12-03 | $246.73 | $248.41 | $245.31 | $247.57 | $244.01 | 4,838,680 |
| 2021-12-02 | $241.89 | $246.62 | $241.39 | $245.50 | $241.97 | 3,684,005 |
| 2021-12-01 | $245.68 | $248.40 | $240.23 | $240.39 | $236.93 | 3,852,130 |
| 2021-11-30 | $246.36 | $246.99 | $242.24 | $243.84 | $240.33 | 7,907,944 |
| 2021-11-29 | $248.54 | $251.58 | $247.01 | $249.16 | $245.58 | 3,027,601 |
| 2021-11-26 | $248.69 | $251.46 | $245.78 | $246.57 | $243.02 | 3,180,865 |
| 2021-11-24 | $247.90 | $249.62 | $246.12 | $248.76 | $245.18 | 3,051,972 |
| 2021-11-23 | $245.65 | $249.72 | $243.43 | $249.18 | $245.60 | 4,055,037 |
| 2021-11-22 | $251.43 | $251.68 | $241.21 | $244.57 | $241.05 | 5,571,815 |
| 2021-11-19 | $251.10 | $253.88 | $250.41 | $250.70 | $247.10 | 3,965,907 |
| 2021-11-18 | $256.09 | $256.64 | $249.65 | $252.05 | $248.43 | 5,788,480 |
| 2021-11-17 | $253.99 | $257.17 | $251.47 | $253.80 | $250.15 | 11,855,862 |
| 2021-11-16 | $263.00 | $267.53 | $262.74 | $266.39 | $262.56 | 4,355,750 |
| 2021-11-15 | $262.79 | $268.98 | $261.40 | $264.33 | $259.65 | 4,852,433 |
| 2021-11-12 | $257.38 | $261.87 | $256.68 | $260.02 | $255.42 | 2,455,398 |
| 2021-11-11 | $254.27 | $256.58 | $253.70 | $256.01 | $251.48 | 2,199,424 |
| 2021-11-10 | $254.03 | $256.00 | $252.65 | $254.05 | $249.55 | 2,093,075 |
| 2021-11-09 | $252.78 | $255.42 | $252.57 | $255.16 | $250.64 | 2,340,465 |
| 2021-11-08 | $253.25 | $256.10 | $252.03 | $253.33 | $248.85 | 2,523,286 |
| 2021-11-05 | $261.00 | $261.24 | $252.81 | $254.27 | $249.77 | 4,060,279 |
| 2021-11-04 | $260.66 | $262.51 | $259.42 | $260.44 | $255.83 | 3,031,306 |
| 2021-11-03 | $258.70 | $260.65 | $256.72 | $260.41 | $255.80 | 2,397,484 |
| 2021-11-02 | $259.03 | $261.20 | $258.54 | $260.26 | $255.65 | 2,028,207 |
| 2021-11-01 | $261.55 | $261.80 | $257.49 | $257.92 | $253.36 | 1,712,166 |
| 2021-10-29 | $256.51 | $259.78 | $256.51 | $259.62 | $255.03 | 2,417,825 |
| 2021-10-28 | $258.26 | $260.16 | $257.53 | $258.22 | $253.65 | 1,735,194 |
| 2021-10-27 | $258.94 | $259.39 | $255.72 | $256.54 | $252.00 | 2,269,924 |
| 2021-10-26 | $261.40 | $261.51 | $257.51 | $258.73 | $254.15 | 2,439,708 |
| 2021-10-25 | $256.82 | $261.00 | $256.10 | $260.35 | $255.74 | 2,488,389 |
| 2021-10-22 | $255.48 | $257.41 | $254.59 | $255.93 | $251.40 | 2,205,671 |
| 2021-10-21 | $251.62 | $254.24 | $251.40 | $254.21 | $249.71 | 1,758,359 |
| 2021-10-20 | $254.31 | $254.74 | $251.31 | $251.83 | $247.37 | 2,209,257 |
| 2021-10-19 | $254.53 | $256.95 | $251.80 | $252.19 | $247.73 | 3,204,845 |
| 2021-10-18 | $244.95 | $253.74 | $244.54 | $253.65 | $249.16 | 4,365,797 |
| 2021-10-15 | $243.30 | $247.35 | $242.15 | $245.71 | $241.36 | 3,626,894 |
| 2021-10-14 | $238.80 | $243.80 | $236.23 | $242.09 | $237.81 | 4,282,736 |
| 2021-10-13 | $231.50 | $236.77 | $230.52 | $236.75 | $232.56 | 3,990,018 |
| 2021-10-12 | $230.00 | $231.40 | $228.50 | $230.24 | $226.17 | 2,167,414 |
| 2021-10-11 | $228.57 | $231.25 | $228.34 | $228.72 | $224.67 | 1,998,553 |
| 2021-10-08 | $230.05 | $231.72 | $228.32 | $228.90 | $224.85 | 2,004,918 |
| 2021-10-07 | $228.55 | $231.50 | $228.40 | $229.82 | $225.75 | 2,352,256 |
| 2021-10-06 | $226.15 | $227.54 | $224.78 | $226.83 | $222.82 | 2,789,084 |
| 2021-10-05 | $227.06 | $229.51 | $225.66 | $227.56 | $223.53 | 2,407,335 |
| 2021-10-04 | $227.93 | $229.00 | $222.88 | $225.89 | $221.89 | 3,816,371 |
| 2021-10-01 | $229.25 | $229.49 | $223.85 | $228.42 | $224.38 | 3,476,482 |
| 2021-09-30 | $235.88 | $235.88 | $228.13 | $228.77 | $224.72 | 5,428,320 |
| 2021-09-29 | $234.57 | $237.62 | $233.81 | $235.85 | $231.68 | 2,655,473 |
| 2021-09-28 | $236.90 | $237.36 | $232.86 | $233.44 | $229.31 | 3,173,938 |
| 2021-09-27 | $240.25 | $242.34 | $237.87 | $238.58 | $234.36 | 2,588,425 |
| 2021-09-24 | $241.33 | $242.81 | $240.38 | $241.44 | $237.17 | 1,901,416 |
| 2021-09-23 | $243.50 | $245.17 | $242.44 | $242.67 | $238.38 | 2,038,927 |
| 2021-09-22 | $242.37 | $243.38 | $239.72 | $241.77 | $237.49 | 2,285,917 |
| 2021-09-21 | $242.84 | $245.06 | $241.24 | $241.31 | $237.04 | 1,960,332 |
| 2021-09-20 | $243.48 | $246.17 | $239.56 | $242.14 | $237.85 | 3,329,098 |
| 2021-09-17 | $245.45 | $248.53 | $245.45 | $246.67 | $242.30 | 3,736,553 |
| 2021-09-16 | $245.23 | $247.50 | $244.75 | $246.95 | $242.58 | 2,171,375 |
| 2021-09-15 | $242.33 | $244.86 | $241.80 | $244.14 | $239.82 | 1,953,179 |
| 2021-09-14 | $243.39 | $244.41 | $241.78 | $242.24 | $237.95 | 1,905,751 |
| 2021-09-13 | $245.50 | $246.25 | $241.60 | $243.10 | $238.80 | 2,872,013 |
| 2021-09-10 | $247.21 | $247.70 | $244.19 | $244.54 | $240.21 | 1,945,593 |
| 2021-09-09 | $245.97 | $247.32 | $244.62 | $245.44 | $241.10 | 2,474,674 |
| 2021-09-08 | $242.73 | $246.19 | $242.39 | $246.11 | $241.75 | 2,843,325 |
| 2021-09-07 | $243.92 | $244.59 | $241.59 | $242.72 | $238.42 | 2,727,182 |
| 2021-09-03 | $245.09 | $245.18 | $243.00 | $244.31 | $239.99 | 3,352,126 |
| 2021-09-02 | $246.33 | $246.96 | $245.15 | $245.81 | $241.46 | 2,525,246 |
| 2021-09-01 | $247.00 | $247.55 | $244.26 | $246.37 | $242.01 | 2,862,651 |
| 2021-08-31 | $249.15 | $249.60 | $245.42 | $246.98 | $242.61 | 3,966,041 |
| 2021-08-30 | $249.21 | $251.38 | $249.15 | $249.36 | $244.95 | 2,093,031 |
| 2021-08-27 | $248.15 | $250.47 | $247.68 | $249.18 | $244.77 | 2,661,060 |
| 2021-08-26 | $250.43 | $250.51 | $247.30 | $248.96 | $244.55 | 2,919,934 |
| 2021-08-25 | $250.50 | $252.26 | $249.41 | $251.15 | $246.71 | 2,438,429 |
| 2021-08-24 | $253.50 | $253.50 | $250.28 | $250.65 | $246.21 | 2,466,617 |
| 2021-08-23 | $254.26 | $255.22 | $252.34 | $252.53 | $248.06 | 2,952,930 |
| 2021-08-20 | $246.67 | $253.98 | $246.62 | $253.40 | $248.92 | 4,146,076 |
| 2021-08-19 | $244.53 | $249.53 | $244.40 | $245.41 | $241.07 | 5,067,647 |
| 2021-08-18 | $248.99 | $255.79 | $246.25 | $247.58 | $243.20 | 8,907,996 |
| 2021-08-17 | $260.45 | $260.45 | $252.05 | $254.65 | $250.14 | 6,620,517 |
| 2021-08-16 | $260.09 | $263.49 | $256.75 | $263.15 | $257.58 | 3,401,621 |
| 2021-08-13 | $262.69 | $263.70 | $260.62 | $261.54 | $256.01 | 3,055,951 |
| 2021-08-12 | $263.95 | $264.60 | $261.05 | $261.88 | $256.34 | 2,267,266 |
| 2021-08-11 | $264.55 | $267.06 | $262.45 | $263.01 | $257.45 | 2,938,961 |
| 2021-08-10 | $262.97 | $265.75 | $262.01 | $264.07 | $258.48 | 3,369,801 |
| 2021-08-09 | $260.10 | $262.79 | $260.08 | $262.41 | $256.86 | 2,508,758 |
| 2021-08-06 | $261.93 | $262.99 | $259.34 | $260.09 | $254.59 | 2,441,853 |
| 2021-08-05 | $261.77 | $262.71 | $259.98 | $261.40 | $255.87 | 2,202,866 |
| 2021-08-04 | $261.20 | $262.89 | $260.24 | $260.53 | $255.02 | 2,397,176 |
| 2021-08-03 | $258.11 | $263.30 | $257.96 | $262.20 | $256.65 | 2,545,022 |
| 2021-08-02 | $262.08 | $262.31 | $254.80 | $257.24 | $251.80 | 3,174,903 |
| 2021-07-30 | $260.74 | $263.46 | $258.73 | $261.05 | $255.53 | 2,806,602 |
| 2021-07-29 | $258.19 | $261.84 | $257.38 | $261.66 | $256.12 | 2,949,284 |
| 2021-07-28 | $257.29 | $258.86 | $256.38 | $257.42 | $251.97 | 2,810,470 |
| 2021-07-27 | $260.00 | $260.26 | $255.69 | $258.36 | $252.89 | 3,036,053 |
| 2021-07-26 | $260.88 | $262.38 | $259.09 | $260.86 | $255.34 | 2,338,014 |
| 2021-07-23 | $257.78 | $261.11 | $257.53 | $261.03 | $255.51 | 2,016,914 |
| 2021-07-22 | $257.40 | $257.79 | $254.98 | $257.01 | $251.57 | 2,472,244 |
| 2021-07-21 | $255.25 | $256.43 | $254.30 | $256.05 | $250.63 | 2,262,712 |
| 2021-07-20 | $251.10 | $256.38 | $249.69 | $254.71 | $249.32 | 2,805,169 |
| 2021-07-19 | $249.78 | $251.82 | $248.54 | $251.12 | $245.81 | 3,187,425 |
| 2021-07-16 | $253.90 | $254.05 | $250.86 | $251.15 | $245.84 | 3,415,858 |
| 2021-07-15 | $253.70 | $254.53 | $252.03 | $252.93 | $247.58 | 2,646,210 |
| 2021-07-14 | $252.60 | $254.05 | $251.61 | $253.63 | $248.26 | 2,578,717 |
| 2021-07-13 | $250.50 | $253.44 | $250.50 | $251.75 | $246.42 | 2,392,946 |
| 2021-07-12 | $249.50 | $252.47 | $249.12 | $252.24 | $246.90 | 3,056,858 |
| 2021-07-09 | $248.68 | $250.75 | $247.38 | $248.58 | $243.32 | 2,702,490 |
| 2021-07-08 | $245.32 | $248.96 | $245.05 | $248.58 | $243.32 | 2,292,748 |
| 2021-07-07 | $245.61 | $248.40 | $245.53 | $247.55 | $242.31 | 2,035,967 |
| 2021-07-06 | $246.50 | $247.34 | $242.95 | $245.45 | $240.26 | 2,305,234 |
| 2021-07-02 | $244.50 | $246.98 | $244.21 | $246.58 | $241.36 | 2,179,175 |
| 2021-07-01 | $241.96 | $243.53 | $241.13 | $243.47 | $238.32 | 2,125,523 |
| 2021-06-30 | $241.79 | $242.95 | $240.80 | $241.74 | $236.63 | 2,773,214 |
| 2021-06-29 | $241.26 | $243.46 | $241.01 | $241.85 | $236.73 | 2,089,618 |
| 2021-06-28 | $240.90 | $242.24 | $239.78 | $241.26 | $236.16 | 2,063,002 |
| 2021-06-25 | $240.01 | $241.74 | $239.79 | $240.55 | $235.46 | 5,987,506 |
| 2021-06-24 | $239.44 | $239.87 | $238.32 | $239.84 | $234.77 | 2,141,945 |
| 2021-06-23 | $236.87 | $237.97 | $235.84 | $237.31 | $232.29 | 2,246,566 |
| 2021-06-22 | $234.49 | $237.86 | $233.88 | $237.21 | $232.19 | 2,901,430 |
| 2021-06-21 | $231.41 | $234.04 | $231.25 | $233.77 | $228.82 | 3,049,654 |
| 2021-06-18 | $229.86 | $231.37 | $228.01 | $230.53 | $225.65 | 4,481,436 |
| 2021-06-17 | $230.55 | $232.93 | $229.83 | $231.22 | $226.33 | 2,826,597 |
| 2021-06-16 | $232.70 | $233.00 | $229.56 | $231.26 | $226.37 | 2,753,226 |
| 2021-06-15 | $233.01 | $233.01 | $230.75 | $232.57 | $227.65 | 2,518,099 |
| 2021-06-14 | $233.16 | $233.50 | $231.55 | $233.07 | $228.14 | 2,904,357 |
| 2021-06-11 | $231.79 | $232.98 | $231.79 | $232.94 | $228.01 | 2,510,167 |
| 2021-06-10 | $231.66 | $233.70 | $231.40 | $231.66 | $226.76 | 2,579,717 |
| 2021-06-09 | $234.60 | $236.80 | $231.89 | $231.94 | $227.03 | 3,372,879 |
| 2021-06-08 | $234.27 | $236.36 | $232.55 | $235.10 | $230.13 | 3,441,684 |
| 2021-06-07 | $231.50 | $232.66 | $230.39 | $230.89 | $226.01 | 2,221,783 |
| 2021-06-04 | $230.20 | $231.61 | $228.71 | $231.34 | $226.45 | 3,085,280 |
| 2021-06-03 | $228.34 | $230.23 | $227.01 | $229.18 | $224.33 | 3,155,379 |
| 2021-06-02 | $226.41 | $229.14 | $226.15 | $228.38 | $223.55 | 3,331,509 |
| 2021-06-01 | $227.56 | $228.79 | $226.05 | $227.27 | $222.46 | 3,426,365 |
| 2021-05-28 | $228.00 | $228.35 | $226.18 | $226.92 | $222.12 | 2,632,555 |
| 2021-05-27 | $227.93 | $228.84 | $226.05 | $227.37 | $222.56 | 6,623,131 |
| 2021-05-26 | $226.17 | $227.95 | $225.99 | $227.11 | $222.31 | 3,186,796 |
| 2021-05-25 | $225.55 | $227.27 | $223.26 | $225.30 | $220.53 | 4,103,005 |
| 2021-05-24 | $226.34 | $228.50 | $225.33 | $225.41 | $220.64 | 3,820,970 |
| 2021-05-21 | $222.21 | $227.08 | $221.86 | $225.09 | $220.33 | 5,084,769 |
| 2021-05-20 | $218.28 | $222.80 | $217.07 | $221.79 | $217.10 | 7,086,307 |
| 2021-05-19 | $210.31 | $219.82 | $209.80 | $219.01 | $214.38 | 13,378,665 |
| 2021-05-18 | $211.21 | $211.68 | $206.21 | $206.43 | $202.06 | 4,794,945 |
| 2021-05-17 | $212.84 | $213.64 | $209.36 | $210.02 | $204.90 | 2,583,703 |
| 2021-05-14 | $210.21 | $212.26 | $209.43 | $211.16 | $206.01 | 2,650,290 |
| 2021-05-13 | $204.22 | $210.13 | $203.89 | $208.61 | $203.53 | 3,134,106 |
| 2021-05-12 | $207.96 | $208.68 | $202.76 | $202.96 | $198.01 | 3,857,277 |
| 2021-05-11 | $212.52 | $212.76 | $206.95 | $209.24 | $204.14 | 3,297,292 |
| 2021-05-10 | $215.51 | $217.39 | $213.72 | $214.03 | $208.81 | 3,092,693 |
| 2021-05-07 | $213.29 | $215.39 | $212.81 | $214.71 | $209.48 | 2,298,522 |
| 2021-05-06 | $213.66 | $213.92 | $211.94 | $213.00 | $207.81 | 2,225,970 |
| 2021-05-05 | $212.65 | $213.66 | $211.75 | $212.41 | $207.23 | 1,639,370 |
| 2021-05-04 | $209.61 | $211.84 | $209.10 | $211.61 | $206.45 | 2,203,468 |
| 2021-05-03 | $209.18 | $212.82 | $208.82 | $211.28 | $206.13 | 2,249,691 |
| 2021-04-30 | $206.21 | $208.15 | $205.98 | $207.26 | $202.21 | 1,802,061 |
| 2021-04-29 | $206.12 | $208.41 | $205.77 | $207.38 | $202.33 | 1,884,920 |
| 2021-04-28 | $203.93 | $205.25 | $203.44 | $204.46 | $199.48 | 1,598,814 |
| 2021-04-27 | $204.22 | $205.33 | $203.31 | $204.36 | $199.38 | 2,260,127 |
| 2021-04-26 | $205.86 | $206.02 | $202.85 | $203.63 | $198.67 | 2,675,671 |
| 2021-04-23 | $205.94 | $206.80 | $203.92 | $206.01 | $200.99 | 2,444,854 |
| 2021-04-22 | $207.28 | $207.65 | $203.64 | $205.57 | $200.56 | 2,499,473 |
| 2021-04-21 | $207.24 | $208.41 | $206.30 | $206.77 | $201.73 | 2,837,188 |
| 2021-04-20 | $208.91 | $209.49 | $206.43 | $207.27 | $202.22 | 2,089,772 |
| 2021-04-19 | $209.49 | $210.86 | $208.25 | $208.65 | $203.57 | 2,924,543 |
| 2021-04-16 | $206.00 | $209.49 | $205.83 | $208.55 | $203.47 | 4,342,573 |
| 2021-04-15 | $206.02 | $206.21 | $203.53 | $205.76 | $200.75 | 3,370,288 |
| 2021-04-14 | $204.28 | $206.00 | $203.03 | $205.71 | $200.70 | 2,171,319 |
| 2021-04-13 | $205.56 | $206.00 | $203.51 | $204.94 | $199.95 | 2,393,412 |
| 2021-04-12 | $205.28 | $206.35 | $203.48 | $205.10 | $200.10 | 3,191,315 |
| 2021-04-09 | $204.00 | $205.67 | $203.54 | $205.36 | $200.36 | 2,900,494 |
| 2021-04-08 | $204.35 | $204.81 | $202.42 | $203.46 | $198.50 | 3,032,635 |
| 2021-04-07 | $205.75 | $206.00 | $204.08 | $204.45 | $199.47 | 2,100,353 |
| 2021-04-06 | $204.40 | $207.38 | $202.95 | $205.43 | $200.42 | 2,494,866 |
| 2021-04-05 | $202.00 | $205.80 | $202.00 | $205.35 | $200.35 | 2,833,229 |
| 2021-04-01 | $198.14 | $201.47 | $196.36 | $200.72 | $195.83 | 2,730,249 |
| 2021-03-31 | $200.04 | $201.33 | $198.03 | $198.07 | $193.24 | 3,556,624 |
| 2021-03-30 | $198.08 | $201.36 | $197.61 | $199.65 | $194.78 | 2,810,804 |
| 2021-03-29 | $200.09 | $201.96 | $197.51 | $198.21 | $193.38 | 3,231,777 |
| 2021-03-26 | $194.30 | $201.23 | $194.03 | $200.95 | $196.05 | 6,046,090 |
| 2021-03-25 | $188.09 | $193.37 | $187.67 | $192.70 | $188.00 | 3,444,737 |
| 2021-03-24 | $188.91 | $189.46 | $187.38 | $188.28 | $183.69 | 2,489,682 |
| 2021-03-23 | $187.77 | $190.79 | $187.43 | $188.92 | $184.32 | 2,920,433 |
| 2021-03-22 | $187.10 | $190.38 | $186.74 | $188.04 | $183.46 | 3,952,385 |
| 2021-03-19 | $179.89 | $188.30 | $179.63 | $187.55 | $182.98 | 7,745,198 |
| 2021-03-18 | $177.24 | $181.15 | $176.68 | $179.61 | $175.23 | 2,859,316 |
| 2021-03-17 | $179.51 | $179.66 | $177.87 | $178.40 | $174.05 | 2,929,271 |
| 2021-03-16 | $179.96 | $180.69 | $178.12 | $180.21 | $175.82 | 3,437,320 |
| 2021-03-15 | $180.44 | $181.79 | $178.57 | $181.10 | $176.69 | 3,454,085 |
| 2021-03-12 | $179.90 | $180.35 | $178.56 | $180.01 | $175.62 | 2,441,940 |
| 2021-03-11 | $179.15 | $180.09 | $177.40 | $179.32 | $174.95 | 3,045,164 |
| 2021-03-10 | $179.97 | $181.63 | $178.09 | $178.58 | $174.23 | 3,314,829 |
| 2021-03-09 | $178.32 | $180.74 | $177.20 | $179.18 | $174.81 | 3,752,363 |
| 2021-03-08 | $175.27 | $178.47 | $173.60 | $176.87 | $172.56 | 4,558,581 |
| 2021-03-05 | $170.28 | $174.98 | $167.05 | $172.61 | $168.40 | 6,008,115 |
| 2021-03-04 | $172.37 | $174.61 | $166.83 | $169.82 | $165.68 | 7,111,686 |
| 2021-03-03 | $175.00 | $176.87 | $172.59 | $173.61 | $169.38 | 8,285,311 |
| 2021-03-02 | $188.01 | $193.58 | $172.17 | $173.49 | $169.26 | 22,090,539 |
| 2021-03-01 | $185.95 | $187.58 | $184.85 | $186.09 | $181.55 | 3,683,533 |
| 2021-02-26 | $186.15 | $186.83 | $182.18 | $183.44 | $178.97 | 4,204,150 |
| 2021-02-25 | $188.52 | $190.30 | $184.58 | $185.08 | $180.57 | 4,291,063 |
| 2021-02-24 | $186.02 | $187.73 | $184.30 | $187.08 | $182.52 | 3,738,358 |
| 2021-02-23 | $188.09 | $188.73 | $184.11 | $186.36 | $181.82 | 2,828,116 |
| 2021-02-22 | $188.12 | $190.41 | $187.62 | $188.99 | $184.38 | 2,143,240 |
| 2021-02-19 | $191.95 | $192.45 | $188.36 | $188.82 | $184.22 | 3,120,052 |
| 2021-02-18 | $188.27 | $191.56 | $188.00 | $191.41 | $186.75 | 2,983,459 |
| 2021-02-17 | $189.20 | $194.22 | $189.10 | $193.60 | $188.88 | 3,435,176 |
| 2021-02-16 | $191.14 | $192.58 | $190.15 | $190.59 | $185.95 | 2,500,270 |
| 2021-02-12 | $191.05 | $191.87 | $190.20 | $191.43 | $186.10 | 1,821,753 |
| 2021-02-11 | $192.04 | $193.17 | $190.34 | $190.41 | $185.11 | 1,862,266 |
| 2021-02-10 | $193.89 | $194.45 | $190.12 | $192.44 | $187.08 | 2,711,978 |
| 2021-02-09 | $194.13 | $196.25 | $193.89 | $194.29 | $188.88 | 2,862,595 |
| 2021-02-08 | $192.34 | $194.48 | $190.49 | $193.95 | $188.55 | 3,076,353 |
| 2021-02-05 | $189.49 | $190.33 | $187.89 | $188.86 | $183.60 | 2,218,864 |
| 2021-02-04 | $185.87 | $188.74 | $184.55 | $188.59 | $183.34 | 2,309,456 |
| 2021-02-03 | $185.19 | $186.93 | $183.70 | $185.11 | $179.96 | 2,135,438 |
| 2021-02-02 | $185.50 | $189.04 | $185.18 | $185.59 | $180.42 | 2,913,569 |
| 2021-02-01 | $182.18 | $185.00 | $179.68 | $183.57 | $178.46 | 2,637,302 |
| 2021-01-29 | $182.12 | $183.50 | $180.26 | $181.17 | $176.13 | 3,612,280 |
| 2021-01-28 | $177.93 | $185.42 | $177.76 | $183.58 | $178.47 | 3,965,207 |
| 2021-01-27 | $187.61 | $187.70 | $176.82 | $178.28 | $173.32 | 6,985,860 |
| 2021-01-26 | $190.11 | $190.56 | $186.67 | $187.70 | $182.47 | 3,463,602 |
| 2021-01-25 | $191.56 | $193.11 | $189.23 | $190.15 | $184.86 | 3,423,911 |
| 2021-01-22 | $190.90 | $192.38 | $189.48 | $191.91 | $186.57 | 3,257,239 |
| 2021-01-21 | $190.10 | $194.09 | $189.00 | $191.27 | $185.95 | 4,586,624 |
| 2021-01-20 | $188.50 | $188.70 | $184.54 | $188.30 | $183.06 | 3,443,232 |
| 2021-01-19 | $194.42 | $194.75 | $187.20 | $188.16 | $182.92 | 5,347,792 |
| 2021-01-15 | $197.65 | $198.85 | $194.01 | $194.80 | $189.38 | 4,289,911 |
| 2021-01-14 | $196.99 | $199.40 | $196.90 | $198.01 | $192.50 | 3,321,165 |
| 2021-01-13 | $198.52 | $199.96 | $195.28 | $196.82 | $191.34 | 4,098,158 |
| 2021-01-12 | $196.17 | $199.29 | $195.65 | $199.10 | $193.56 | 3,844,962 |
| 2021-01-11 | $193.04 | $199.50 | $192.19 | $195.28 | $189.84 | 7,221,960 |
| 2021-01-08 | $191.58 | $193.88 | $190.81 | $193.60 | $188.21 | 3,321,516 |
| 2021-01-07 | $189.21 | $192.35 | $189.17 | $191.10 | $185.78 | 4,226,679 |
| 2021-01-06 | $180.33 | $189.47 | $180.11 | $188.92 | $183.66 | 5,610,103 |
| 2021-01-05 | $176.80 | $181.97 | $176.43 | $180.37 | $175.35 | 4,843,288 |
| 2021-01-04 | $176.51 | $178.09 | $174.12 | $177.63 | $172.69 | 3,463,062 |
| 2020-12-31 | $174.41 | $176.67 | $174.10 | $176.53 | $171.62 | 2,571,328 |
| 2020-12-30 | $175.70 | $176.06 | $172.82 | $173.88 | $169.04 | 1,935,233 |
| 2020-12-29 | $177.11 | $177.77 | $174.46 | $175.04 | $170.17 | 2,359,709 |
| 2020-12-28 | $177.11 | $177.46 | $174.89 | $176.39 | $171.48 | 2,430,220 |
| 2020-12-24 | $175.98 | $176.51 | $174.67 | $175.19 | $170.31 | 1,941,216 |
| 2020-12-23 | $172.01 | $176.33 | $171.89 | $174.91 | $170.04 | 4,752,973 |
| 2020-12-22 | $172.40 | $173.11 | $171.46 | $172.35 | $167.55 | 3,104,018 |
| 2020-12-21 | $169.63 | $173.06 | $168.94 | $171.76 | $166.98 | 4,077,382 |
| 2020-12-18 | $171.18 | $172.18 | $168.97 | $170.42 | $165.68 | 6,715,840 |
| 2020-12-17 | $172.00 | $172.28 | $170.29 | $171.24 | $166.47 | 3,495,251 |
| 2020-12-16 | $172.01 | $172.99 | $170.71 | $171.69 | $166.91 | 2,193,655 |
| 2020-12-15 | $170.65 | $172.78 | $170.65 | $171.41 | $166.64 | 3,490,127 |
| 2020-12-14 | $172.96 | $172.96 | $170.17 | $170.99 | $166.23 | 4,016,391 |
| 2020-12-11 | $171.50 | $172.75 | $171.07 | $171.71 | $166.93 | 2,676,541 |
| 2020-12-10 | $173.59 | $174.24 | $172.07 | $172.40 | $167.60 | 2,643,724 |
| 2020-12-09 | $173.35 | $174.92 | $172.41 | $174.07 | $169.22 | 2,853,776 |
| 2020-12-08 | $172.50 | $173.78 | $171.74 | $172.72 | $167.91 | 2,682,233 |
| 2020-12-07 | $174.27 | $174.95 | $171.41 | $172.91 | $168.10 | 3,430,836 |
| 2020-12-04 | $174.38 | $175.16 | $173.23 | $175.03 | $170.16 | 2,935,688 |
| 2020-12-03 | $176.47 | $176.47 | $173.78 | $174.92 | $170.05 | 4,214,583 |
| 2020-12-02 | $178.02 | $178.21 | $175.47 | $176.41 | $171.50 | 3,109,258 |
| 2020-12-01 | $179.81 | $181.17 | $177.10 | $179.05 | $174.07 | 4,909,317 |
| 2020-11-30 | $178.25 | $180.07 | $176.24 | $179.53 | $174.53 | 8,010,031 |
| 2020-11-27 | $180.81 | $181.11 | $178.95 | $179.77 | $174.77 | 2,371,901 |
| 2020-11-25 | $177.73 | $180.48 | $177.35 | $179.82 | $174.81 | 3,780,713 |
| 2020-11-24 | $179.76 | $179.84 | $177.10 | $177.86 | $172.91 | 4,610,697 |
| 2020-11-23 | $174.25 | $179.02 | $173.59 | $177.56 | $172.62 | 5,760,551 |
| 2020-11-20 | $172.22 | $174.41 | $171.45 | $172.31 | $167.51 | 6,657,666 |
| 2020-11-19 | $168.71 | $173.44 | $167.90 | $171.37 | $166.60 | 6,834,937 |
| 2020-11-18 | $165.94 | $172.12 | $164.55 | $166.85 | $162.21 | 13,092,322 |
| 2020-11-17 | $164.00 | $164.71 | $160.51 | $163.04 | $158.50 | 6,299,877 |
| 2020-11-16 | $165.00 | $165.99 | $163.35 | $165.18 | $159.91 | 5,035,611 |
| 2020-11-13 | $160.99 | $163.45 | $160.60 | $162.88 | $157.69 | 2,769,730 |
| 2020-11-12 | $159.67 | $160.99 | $158.64 | $159.53 | $154.44 | 2,709,061 |
| 2020-11-11 | $159.45 | $162.57 | $158.75 | $159.69 | $154.60 | 3,336,512 |
| 2020-11-10 | $157.04 | $159.06 | $156.56 | $158.07 | $153.03 | 3,577,873 |
| 2020-11-09 | $163.15 | $163.16 | $154.75 | $154.91 | $149.97 | 5,092,826 |
| 2020-11-06 | $158.65 | $161.90 | $158.53 | $161.50 | $156.35 | 3,498,036 |
| 2020-11-05 | $159.74 | $159.87 | $156.54 | $158.63 | $153.57 | 3,114,899 |
| 2020-11-04 | $157.22 | $159.49 | $155.25 | $156.62 | $151.63 | 3,156,872 |
| 2020-11-03 | $156.32 | $158.71 | $155.43 | $156.73 | $151.73 | 2,545,379 |
| 2020-11-02 | $154.00 | $155.12 | $152.80 | $154.39 | $149.47 | 2,674,299 |
| 2020-10-30 | $153.32 | $154.14 | $150.80 | $152.22 | $147.37 | 3,694,809 |
| 2020-10-29 | $155.24 | $156.09 | $153.37 | $154.25 | $149.33 | 2,157,971 |
| 2020-10-28 | $154.91 | $157.27 | $154.11 | $155.21 | $150.26 | 2,656,149 |
| 2020-10-27 | $158.07 | $158.88 | $156.68 | $157.03 | $152.02 | 2,406,066 |
| 2020-10-26 | $158.84 | $159.39 | $156.30 | $157.97 | $152.93 | 2,310,577 |
| 2020-10-23 | $160.39 | $160.39 | $158.81 | $160.23 | $155.12 | 1,817,012 |
| 2020-10-22 | $163.07 | $163.38 | $159.34 | $159.60 | $154.51 | 3,649,395 |
| 2020-10-21 | $165.75 | $166.20 | $162.95 | $163.29 | $158.08 | 3,033,868 |
| 2020-10-20 | $164.95 | $167.42 | $163.82 | $164.87 | $159.61 | 2,698,956 |
| 2020-10-19 | $166.21 | $166.96 | $163.82 | $164.05 | $158.82 | 2,322,539 |
| 2020-10-16 | $165.91 | $167.25 | $164.36 | $164.92 | $159.66 | 5,048,946 |
| 2020-10-15 | $161.84 | $165.46 | $161.12 | $165.46 | $160.19 | 1,859,375 |
| 2020-10-14 | $165.98 | $166.16 | $162.60 | $163.97 | $158.74 | 2,286,154 |
| 2020-10-13 | $164.57 | $166.68 | $164.15 | $165.64 | $160.36 | 2,015,231 |
| 2020-10-12 | $164.30 | $165.49 | $163.62 | $164.57 | $159.32 | 2,436,329 |
| 2020-10-09 | $162.20 | $164.81 | $162.10 | $163.71 | $158.49 | 2,582,692 |
| 2020-10-08 | $162.60 | $163.32 | $161.39 | $161.86 | $156.70 | 2,189,233 |
| 2020-10-07 | $160.06 | $161.61 | $159.61 | $160.68 | $155.56 | 2,927,019 |
| 2020-10-06 | $161.47 | $161.98 | $157.61 | $158.41 | $153.36 | 2,932,595 |
| 2020-10-05 | $159.99 | $162.31 | $159.99 | $161.49 | $156.34 | 2,268,568 |
| 2020-10-02 | $156.97 | $159.99 | $156.16 | $159.10 | $154.03 | 1,978,717 |
| 2020-10-01 | $158.41 | $160.89 | $158.10 | $158.60 | $153.54 | 3,866,185 |
| 2020-09-30 | $157.45 | $159.15 | $156.50 | $157.42 | $152.40 | 2,806,214 |
| 2020-09-29 | $156.75 | $158.43 | $155.87 | $156.94 | $151.94 | 2,784,544 |
| 2020-09-28 | $154.95 | $157.71 | $154.65 | $156.46 | $151.47 | 3,627,625 |
| 2020-09-25 | $151.86 | $155.16 | $151.75 | $154.35 | $149.43 | 2,743,326 |
| 2020-09-24 | $151.62 | $153.56 | $150.10 | $152.00 | $147.15 | 3,223,323 |
| 2020-09-23 | $153.88 | $155.20 | $150.37 | $151.01 | $146.20 | 2,801,280 |
| 2020-09-22 | $151.15 | $154.44 | $150.93 | $154.08 | $149.17 | 4,334,508 |
| 2020-09-21 | $148.69 | $149.99 | $146.45 | $149.86 | $145.08 | 3,359,988 |
| 2020-09-18 | $147.72 | $149.52 | $147.26 | $148.82 | $144.08 | 3,615,103 |
| 2020-09-17 | $147.39 | $148.77 | $146.55 | $147.61 | $142.90 | 2,391,561 |
| 2020-09-16 | $149.34 | $149.73 | $147.91 | $147.99 | $143.27 | 2,072,672 |
| 2020-09-15 | $148.11 | $149.84 | $147.36 | $149.07 | $144.32 | 2,206,430 |
| 2020-09-14 | $148.55 | $150.39 | $147.84 | $148.44 | $143.71 | 2,707,154 |
| 2020-09-11 | $146.86 | $147.96 | $146.18 | $147.65 | $142.94 | 2,356,353 |
| 2020-09-10 | $147.60 | $148.34 | $145.31 | $146.04 | $141.38 | 2,828,143 |
| 2020-09-09 | $144.76 | $148.60 | $144.76 | $147.55 | $142.85 | 3,279,515 |
| 2020-09-08 | $146.68 | $146.79 | $143.38 | $144.00 | $139.41 | 3,503,165 |
| 2020-09-04 | $146.69 | $148.55 | $143.69 | $147.23 | $142.54 | 4,742,073 |
| 2020-09-03 | $149.47 | $149.98 | $145.41 | $146.03 | $141.38 | 4,135,321 |
| 2020-09-02 | $150.50 | $150.87 | $148.42 | $149.84 | $145.06 | 4,128,168 |
| 2020-09-01 | $150.61 | $151.77 | $150.12 | $150.55 | $145.75 | 3,604,066 |
| 2020-08-31 | $151.14 | $151.91 | $150.32 | $151.21 | $146.39 | 3,025,559 |
| 2020-08-28 | $150.31 | $151.67 | $149.60 | $150.85 | $146.04 | 2,835,579 |
| 2020-08-27 | $152.66 | $152.75 | $149.67 | $150.31 | $145.52 | 3,773,148 |
| 2020-08-26 | $152.75 | $153.57 | $152.09 | $152.71 | $147.84 | 3,061,602 |
| 2020-08-25 | $154.15 | $154.28 | $152.36 | $152.85 | $147.98 | 2,984,390 |
| 2020-08-24 | $154.50 | $154.62 | $152.63 | $153.24 | $148.36 | 4,355,250 |
| 2020-08-21 | $152.33 | $155.61 | $152.13 | $153.63 | $148.73 | 7,061,409 |
| 2020-08-20 | $154.93 | $156.10 | $151.72 | $152.24 | $147.39 | 12,045,972 |
| 2020-08-19 | $148.50 | $154.69 | $146.54 | $154.22 | $149.30 | 40,211,846 |
| 2020-08-18 | $137.01 | $137.97 | $134.67 | $136.90 | $132.54 | 5,756,832 |
| 2020-08-17 | $137.98 | $138.69 | $137.40 | $138.24 | $133.17 | 4,578,131 |
| 2020-08-14 | $135.92 | $137.00 | $135.22 | $136.53 | $131.52 | 3,180,944 |
| 2020-08-13 | $133.99 | $134.94 | $133.61 | $134.81 | $129.87 | 2,324,776 |
| 2020-08-12 | $135.11 | $135.11 | $132.77 | $134.60 | $129.67 | 4,863,281 |
| 2020-08-11 | $133.71 | $134.59 | $131.36 | $131.72 | $126.89 | 3,915,884 |
| 2020-08-10 | $132.07 | $134.11 | $131.25 | $132.94 | $128.07 | 3,002,886 |
| 2020-08-07 | $129.24 | $131.88 | $129.00 | $131.75 | $126.92 | 2,303,110 |
| 2020-08-06 | $129.50 | $129.93 | $128.13 | $129.01 | $124.28 | 1,979,947 |
| 2020-08-05 | $130.75 | $131.93 | $128.66 | $129.37 | $124.63 | 3,692,285 |
| 2020-08-04 | $127.93 | $130.77 | $127.58 | $130.45 | $125.67 | 3,924,491 |
| 2020-08-03 | $126.50 | $128.24 | $126.25 | $127.84 | $123.15 | 3,319,277 |
| 2020-07-31 | $124.28 | $125.93 | $123.79 | $125.88 | $121.27 | 3,268,057 |
| 2020-07-30 | $122.33 | $125.42 | $121.82 | $124.58 | $120.01 | 3,606,500 |
| 2020-07-29 | $123.47 | $124.48 | $122.90 | $123.68 | $119.15 | 2,095,804 |
| 2020-07-28 | $122.61 | $124.46 | $122.12 | $123.29 | $118.77 | 2,337,027 |
| 2020-07-27 | $124.25 | $124.49 | $122.16 | $122.69 | $118.19 | 2,423,733 |
| 2020-07-24 | $122.54 | $125.53 | $122.06 | $123.71 | $119.17 | 3,833,026 |
| 2020-07-23 | $123.45 | $123.60 | $121.94 | $122.35 | $117.86 | 3,267,515 |
| 2020-07-22 | $120.30 | $123.18 | $120.00 | $123.14 | $118.63 | 3,876,585 |
| 2020-07-21 | $120.35 | $120.99 | $120.02 | $120.20 | $115.79 | 3,195,233 |
| 2020-07-20 | $121.54 | $121.87 | $119.04 | $119.82 | $115.43 | 3,824,225 |
| 2020-07-17 | $122.64 | $123.21 | $121.45 | $121.67 | $117.21 | 2,715,478 |
| 2020-07-16 | $121.26 | $122.99 | $121.14 | $121.95 | $117.48 | 3,109,918 |
| 2020-07-15 | $121.31 | $122.72 | $120.01 | $121.67 | $117.21 | 3,532,936 |
| 2020-07-14 | $118.74 | $120.17 | $117.42 | $120.08 | $115.68 | 2,577,131 |
| 2020-07-13 | $119.38 | $121.76 | $118.38 | $118.73 | $114.38 | 3,469,653 |
| 2020-07-10 | $117.82 | $118.98 | $117.06 | $118.86 | $114.50 | 2,035,575 |
| 2020-07-09 | $117.46 | $119.31 | $117.13 | $117.90 | $113.58 | 2,860,873 |
| 2020-07-08 | $118.15 | $118.50 | $116.73 | $117.70 | $113.38 | 2,842,089 |
| 2020-07-07 | $118.30 | $119.55 | $117.81 | $118.06 | $113.73 | 3,907,250 |
| 2020-07-06 | $120.01 | $120.25 | $117.98 | $119.24 | $114.87 | 3,764,914 |
| 2020-07-02 | $119.98 | $120.59 | $118.89 | $119.12 | $114.75 | 2,216,069 |
| 2020-07-01 | $119.91 | $120.36 | $118.83 | $118.96 | $114.60 | 2,837,421 |
| 2020-06-30 | $118.88 | $120.44 | $118.27 | $119.93 | $115.53 | 3,633,916 |
| 2020-06-29 | $117.49 | $119.28 | $116.77 | $118.57 | $114.22 | 3,258,981 |
| 2020-06-26 | $120.00 | $120.65 | $116.75 | $117.02 | $112.73 | 6,670,184 |
| 2020-06-25 | $119.39 | $119.95 | $118.29 | $119.81 | $115.42 | 2,759,503 |
| 2020-06-24 | $121.17 | $121.99 | $118.63 | $119.72 | $115.33 | 4,180,358 |
| 2020-06-23 | $123.03 | $124.43 | $121.26 | $121.50 | $117.05 | 4,305,180 |
| 2020-06-22 | $120.50 | $123.11 | $119.10 | $122.43 | $117.94 | 4,670,187 |
| 2020-06-19 | $120.20 | $122.93 | $119.23 | $120.56 | $116.14 | 12,611,206 |
| 2020-06-18 | $118.24 | $118.26 | $116.87 | $117.30 | $113.00 | 3,258,675 |
| 2020-06-17 | $119.47 | $119.47 | $117.78 | $118.27 | $113.93 | 3,808,564 |
| 2020-06-16 | $120.44 | $121.33 | $117.22 | $119.21 | $114.84 | 5,137,952 |
| 2020-06-15 | $115.46 | $118.69 | $115.23 | $118.15 | $113.82 | 4,592,413 |
| 2020-06-12 | $119.58 | $119.75 | $114.81 | $116.90 | $112.61 | 4,951,404 |
| 2020-06-11 | $118.57 | $120.94 | $117.78 | $118.01 | $113.68 | 5,004,135 |
| 2020-06-10 | $120.75 | $122.18 | $119.78 | $120.00 | $115.60 | 3,644,851 |
| 2020-06-09 | $122.54 | $122.73 | $120.29 | $120.72 | $116.29 | 2,922,536 |
| 2020-06-08 | $120.81 | $122.46 | $120.58 | $122.37 | $117.88 | 3,577,635 |
| 2020-06-05 | $121.41 | $122.51 | $119.68 | $121.53 | $117.07 | 4,577,047 |
| 2020-06-04 | $121.88 | $122.74 | $119.55 | $119.96 | $115.56 | 3,962,289 |
| 2020-06-03 | $119.14 | $122.30 | $118.30 | $121.73 | $117.27 | 5,814,779 |
| 2020-06-02 | $119.66 | $120.78 | $118.19 | $118.85 | $114.49 | 5,141,117 |
| 2020-06-01 | $120.45 | $120.74 | $118.82 | $119.49 | $115.11 | 6,019,592 |
| 2020-05-29 | $118.74 | $122.78 | $118.16 | $122.33 | $117.85 | 8,705,824 |
| 2020-05-28 | $117.96 | $120.24 | $117.46 | $118.43 | $114.09 | 6,136,817 |
| 2020-05-27 | $115.63 | $117.45 | $114.23 | $117.41 | $113.11 | 8,257,328 |
| 2020-05-26 | $118.80 | $119.96 | $114.81 | $115.12 | $110.90 | 7,267,661 |
| 2020-05-22 | $118.83 | $119.36 | $117.18 | $117.49 | $113.18 | 4,896,384 |
| 2020-05-21 | $119.63 | $120.37 | $117.64 | $118.68 | $114.33 | 7,604,033 |
| 2020-05-20 | $124.09 | $124.91 | $119.29 | $119.63 | $115.24 | 12,884,157 |
| 2020-05-19 | $125.11 | $125.97 | $122.77 | $123.17 | $118.65 | 7,896,384 |
| 2020-05-18 | $123.26 | $125.55 | $122.77 | $125.20 | $119.97 | 6,320,807 |
| 2020-05-15 | $120.35 | $122.65 | $119.80 | $120.94 | $115.89 | 8,349,145 |
| 2020-05-14 | $117.94 | $120.83 | $117.12 | $119.94 | $114.93 | 5,633,925 |
| 2020-05-13 | $119.45 | $120.63 | $118.14 | $119.14 | $114.16 | 4,676,964 |
| 2020-05-12 | $121.00 | $122.95 | $119.39 | $119.39 | $114.40 | 4,894,726 |
| 2020-05-11 | $116.82 | $120.74 | $115.93 | $120.18 | $115.16 | 5,995,455 |
| 2020-05-08 | $114.71 | $116.83 | $114.12 | $115.83 | $110.99 | 4,266,858 |
| 2020-05-07 | $114.76 | $115.29 | $113.10 | $113.36 | $108.62 | 3,689,789 |
| 2020-05-06 | $112.89 | $115.62 | $112.56 | $113.58 | $108.83 | 4,911,717 |
| 2020-05-05 | $111.70 | $113.38 | $110.47 | $111.76 | $107.09 | 4,199,693 |
| 2020-05-04 | $107.83 | $112.03 | $107.63 | $111.71 | $107.04 | 4,577,747 |
| 2020-05-01 | $108.85 | $109.48 | $106.10 | $108.23 | $103.71 | 4,589,799 |
| 2020-04-30 | $111.08 | $111.20 | $108.89 | $109.74 | $105.15 | 4,767,837 |
| 2020-04-29 | $113.50 | $114.04 | $110.11 | $112.10 | $107.41 | 4,928,385 |
| 2020-04-28 | $111.51 | $113.88 | $110.11 | $112.00 | $107.32 | 4,903,212 |
| 2020-04-27 | $108.68 | $111.20 | $108.51 | $109.88 | $105.29 | 4,339,722 |
| 2020-04-24 | $104.50 | $108.45 | $103.86 | $107.82 | $103.31 | 6,088,575 |
| 2020-04-23 | $100.70 | $105.50 | $100.50 | $103.86 | $99.52 | 16,488,272 |
| 2020-04-22 | $108.19 | $108.53 | $106.42 | $106.84 | $102.37 | 2,944,295 |
| 2020-04-21 | $108.26 | $108.26 | $105.91 | $106.90 | $102.43 | 4,518,839 |
| 2020-04-20 | $112.50 | $112.50 | $108.72 | $108.98 | $104.43 | 5,326,022 |
| 2020-04-17 | $110.90 | $114.07 | $108.43 | $113.42 | $108.68 | 7,616,812 |
| 2020-04-16 | $107.00 | $109.89 | $106.65 | $109.30 | $104.73 | 5,940,693 |
| 2020-04-15 | $108.76 | $109.00 | $105.25 | $106.24 | $101.80 | 4,223,008 |
| 2020-04-14 | $108.49 | $109.91 | $105.88 | $108.38 | $103.85 | 5,030,862 |
| 2020-04-13 | $104.20 | $105.37 | $102.91 | $104.68 | $100.30 | 3,234,540 |
| 2020-04-09 | $102.00 | $104.83 | $101.50 | $104.20 | $99.84 | 7,069,183 |
| 2020-04-08 | $100.35 | $105.69 | $100.00 | $104.63 | $100.26 | 7,540,905 |
| 2020-04-07 | $98.75 | $101.66 | $97.03 | $98.26 | $94.15 | 6,598,807 |
| 2020-04-06 | $93.22 | $97.82 | $92.13 | $97.51 | $93.43 | 7,082,951 |
| 2020-04-03 | $93.53 | $94.13 | $90.17 | $92.57 | $88.70 | 6,815,318 |
| 2020-04-02 | $94.27 | $95.67 | $92.12 | $94.36 | $90.42 | 5,926,761 |
| 2020-04-01 | $91.64 | $96.14 | $91.29 | $95.27 | $91.29 | 8,576,427 |
| 2020-03-31 | $95.28 | $96.78 | $92.16 | $92.97 | $89.08 | 6,386,386 |
| 2020-03-30 | $96.18 | $97.77 | $95.50 | $96.01 | $92.00 | 4,485,556 |
| 2020-03-27 | $94.49 | $97.83 | $92.93 | $94.74 | $90.78 | 4,902,734 |
| 2020-03-26 | $91.39 | $96.47 | $91.21 | $96.07 | $92.05 | 7,013,367 |
| 2020-03-25 | $99.12 | $99.33 | $90.52 | $91.04 | $87.23 | 12,552,565 |
| 2020-03-24 | $100.14 | $101.65 | $96.00 | $100.56 | $96.36 | 6,497,661 |
| 2020-03-23 | $96.55 | $99.20 | $93.81 | $96.69 | $92.65 | 7,103,271 |
| 2020-03-20 | $99.30 | $102.48 | $96.38 | $97.40 | $93.33 | 8,056,437 |
| 2020-03-19 | $102.72 | $107.12 | $99.81 | $100.50 | $96.30 | 7,407,879 |
| 2020-03-18 | $98.94 | $108.35 | $96.85 | $102.82 | $98.52 | 8,843,160 |
| 2020-03-17 | $95.12 | $106.49 | $95.06 | $103.63 | $99.30 | 10,577,148 |
| 2020-03-16 | $92.59 | $99.94 | $91.16 | $93.79 | $89.87 | 6,962,272 |
| 2020-03-13 | $96.65 | $105.14 | $92.53 | $101.02 | $96.80 | 9,262,489 |
| 2020-03-12 | $99.24 | $101.53 | $92.41 | $92.62 | $88.75 | 10,119,021 |
| 2020-03-11 | $106.03 | $107.98 | $103.42 | $105.58 | $101.17 | 6,141,391 |
| 2020-03-10 | $106.24 | $109.59 | $104.80 | $108.33 | $103.80 | 7,460,021 |
| 2020-03-09 | $99.76 | $107.68 | $99.76 | $104.03 | $99.68 | 7,343,737 |
| 2020-03-06 | $104.16 | $106.43 | $102.75 | $105.95 | $101.52 | 5,369,425 |
| 2020-03-05 | $105.64 | $108.44 | $105.25 | $105.97 | $101.54 | 5,288,521 |
| 2020-03-04 | $107.00 | $108.07 | $104.67 | $107.82 | $103.31 | 6,832,601 |
| 2020-03-03 | $112.00 | $112.20 | $103.96 | $105.84 | $101.42 | 10,924,357 |
| 2020-03-02 | $103.38 | $109.44 | $102.95 | $109.06 | $104.50 | 9,665,078 |
| 2020-02-28 | $102.21 | $104.20 | $100.74 | $103.00 | $98.70 | 9,174,075 |
| 2020-02-27 | $108.38 | $109.38 | $105.54 | $105.62 | $101.21 | 6,712,176 |
| 2020-02-26 | $112.18 | $112.71 | $110.29 | $110.66 | $106.03 | 4,318,334 |
| 2020-02-25 | $114.19 | $115.15 | $111.63 | $111.72 | $107.05 | 5,094,307 |
| 2020-02-24 | $114.48 | $115.99 | $113.12 | $113.78 | $109.02 | 5,304,396 |
| 2020-02-21 | $117.83 | $118.88 | $116.80 | $117.01 | $112.12 | 3,855,982 |
| 2020-02-20 | $116.97 | $118.29 | $116.57 | $118.26 | $113.32 | 2,659,349 |
| 2020-02-19 | $117.69 | $118.13 | $117.05 | $117.39 | $112.48 | 2,832,663 |
| 2020-02-18 | $116.95 | $117.87 | $116.35 | $117.83 | $112.91 | 3,122,493 |
| 2020-02-14 | $118.30 | $118.46 | $116.30 | $116.63 | $111.13 | 3,286,248 |
| 2020-02-13 | $117.84 | $118.50 | $117.42 | $118.28 | $112.71 | 2,653,641 |
| 2020-02-12 | $116.66 | $118.75 | $116.47 | $118.11 | $112.54 | 3,763,936 |
| 2020-02-11 | $117.07 | $117.14 | $115.12 | $116.69 | $111.19 | 3,065,075 |
| 2020-02-10 | $115.60 | $117.24 | $115.60 | $116.98 | $111.47 | 3,860,698 |
| 2020-02-07 | $115.02 | $115.65 | $114.46 | $115.61 | $110.16 | 2,969,591 |
| 2020-02-06 | $115.99 | $116.38 | $114.76 | $115.14 | $109.71 | 4,024,773 |
| 2020-02-05 | $114.01 | $115.90 | $113.85 | $115.53 | $110.08 | 3,635,489 |
| 2020-02-04 | $113.64 | $114.80 | $113.20 | $113.25 | $107.91 | 3,625,445 |
| 2020-02-03 | $111.14 | $113.41 | $111.00 | $112.51 | $107.21 | 5,185,969 |
| 2020-01-31 | $113.41 | $113.79 | $110.37 | $110.74 | $105.52 | 6,960,616 |
| 2020-01-30 | $113.77 | $114.71 | $112.89 | $114.67 | $109.27 | 4,465,305 |
| 2020-01-29 | $115.78 | $116.08 | $114.25 | $114.27 | $108.88 | 5,250,094 |
| 2020-01-28 | $116.15 | $116.46 | $115.43 | $115.44 | $110.00 | 3,863,870 |
| 2020-01-27 | $112.95 | $116.21 | $112.57 | $115.78 | $110.32 | 6,776,685 |
| 2020-01-24 | $116.00 | $116.00 | $113.64 | $114.32 | $108.93 | 4,336,681 |
| 2020-01-23 | $113.53 | $115.57 | $113.10 | $115.53 | $110.08 | 4,641,502 |
| 2020-01-22 | $114.14 | $115.08 | $113.77 | $113.90 | $108.53 | 5,066,710 |
| 2020-01-21 | $116.66 | $116.66 | $113.82 | $114.04 | $108.66 | 8,183,697 |
| 2020-01-17 | $116.49 | $117.79 | $116.17 | $116.92 | $111.41 | 7,298,618 |
| 2020-01-16 | $117.14 | $117.32 | $115.83 | $116.32 | $110.84 | 9,359,337 |
| 2020-01-15 | $117.49 | $119.40 | $115.56 | $117.00 | $111.49 | 26,731,164 |
| 2020-01-14 | $123.60 | $125.66 | $123.44 | $125.26 | $119.36 | 3,291,104 |
| 2020-01-13 | $124.59 | $124.68 | $122.93 | $123.87 | $118.03 | 3,632,789 |
| 2020-01-10 | $124.71 | $125.70 | $124.05 | $124.73 | $118.85 | 4,678,032 |
| 2020-01-09 | $123.50 | $124.91 | $122.66 | $123.50 | $117.68 | 5,369,050 |
| 2020-01-08 | $124.05 | $125.25 | $123.34 | $123.40 | $117.58 | 5,731,167 |
| 2020-01-07 | $123.00 | $124.43 | $123.00 | $123.80 | $117.96 | 3,653,969 |
| 2020-01-06 | $123.97 | $124.65 | $123.22 | $123.58 | $117.76 | 4,223,074 |
| 2020-01-03 | $124.66 | $125.53 | $123.93 | $124.76 | $118.88 | 5,018,491 |
| 2020-01-02 | $128.74 | $128.90 | $125.26 | $126.07 | $120.13 | 5,149,476 |
| 2019-12-31 | $128.40 | $128.97 | $127.37 | $128.21 | $122.17 | 4,059,788 |
| 2019-12-30 | $129.00 | $129.95 | $128.41 | $128.89 | $122.82 | 2,546,510 |
| 2019-12-27 | $129.00 | $129.23 | $128.23 | $129.21 | $123.12 | 2,233,596 |
| 2019-12-26 | $129.13 | $129.40 | $127.93 | $128.89 | $122.82 | 2,197,943 |
| 2019-12-24 | $128.90 | $128.90 | $127.95 | $128.55 | $122.49 | 1,643,404 |
| 2019-12-23 | $129.47 | $129.54 | $128.01 | $128.34 | $122.29 | 4,051,789 |
| 2019-12-20 | $129.45 | $130.24 | $128.50 | $129.15 | $123.06 | 6,224,894 |
| 2019-12-19 | $127.72 | $128.98 | $127.37 | $128.70 | $122.63 | 3,292,683 |
| 2019-12-18 | $128.51 | $129.08 | $127.75 | $128.08 | $122.04 | 3,940,228 |
| 2019-12-17 | $126.47 | $128.91 | $126.00 | $128.38 | $122.33 | 5,617,312 |
| 2019-12-16 | $127.79 | $128.00 | $125.96 | $125.96 | $120.02 | 4,487,992 |
| 2019-12-13 | $126.72 | $127.43 | $126.17 | $127.22 | $121.22 | 2,970,010 |
| 2019-12-12 | $125.66 | $127.86 | $125.13 | $127.52 | $121.51 | 3,675,937 |
| 2019-12-11 | $125.40 | $125.89 | $124.73 | $125.80 | $119.87 | 2,724,476 |
| 2019-12-10 | $126.09 | $126.57 | $125.32 | $125.77 | $119.84 | 3,573,768 |
| 2019-12-09 | $124.98 | $127.18 | $124.90 | $126.45 | $120.49 | 3,508,735 |
| 2019-12-06 | $125.17 | $126.40 | $124.86 | $125.03 | $119.14 | 4,305,326 |
| 2019-12-05 | $125.06 | $125.33 | $123.65 | $124.68 | $118.80 | 2,614,114 |
| 2019-12-04 | $125.01 | $125.53 | $124.30 | $124.52 | $118.65 | 3,935,205 |
| 2019-12-03 | $122.60 | $124.58 | $122.33 | $124.04 | $118.19 | 4,268,924 |
| 2019-12-02 | $125.70 | $126.20 | $123.91 | $123.98 | $118.14 | 4,194,212 |
| 2019-11-29 | $126.00 | $126.78 | $124.95 | $125.01 | $119.12 | 2,659,996 |
| 2019-11-27 | $127.15 | $127.15 | $125.76 | $125.90 | $119.97 | 3,430,445 |
| 2019-11-26 | $125.26 | $127.84 | $125.00 | $126.89 | $120.91 | 7,585,170 |
| 2019-11-25 | $127.26 | $127.49 | $125.08 | $125.19 | $119.29 | 8,365,259 |
| 2019-11-22 | $127.95 | $127.95 | $126.28 | $127.02 | $121.03 | 7,535,333 |
| 2019-11-21 | $126.58 | $127.97 | $125.71 | $127.65 | $121.63 | 10,795,685 |
| 2019-11-20 | $122.32 | $127.20 | $118.36 | $126.43 | $120.47 | 32,363,557 |
| 2019-11-19 | $110.41 | $111.10 | $109.35 | $110.85 | $105.63 | 7,369,079 |
| 2019-11-18 | $113.83 | $114.26 | $111.86 | $111.96 | $106.05 | 6,897,649 |
| 2019-11-15 | $112.05 | $113.68 | $111.33 | $113.21 | $107.24 | 5,335,862 |
| 2019-11-14 | $110.71 | $111.25 | $109.56 | $111.11 | $105.25 | 5,968,302 |
| 2019-11-13 | $108.63 | $109.23 | $107.02 | $108.58 | $102.85 | 3,903,256 |
| 2019-11-12 | $110.22 | $110.28 | $107.91 | $108.35 | $102.63 | 5,429,525 |
| 2019-11-11 | $110.63 | $110.86 | $109.76 | $110.45 | $104.62 | 3,082,746 |
| 2019-11-08 | $110.56 | $110.98 | $109.42 | $110.15 | $104.34 | 2,805,408 |
| 2019-11-07 | $111.62 | $111.86 | $110.34 | $110.59 | $104.75 | 3,493,426 |
| 2019-11-06 | $109.89 | $110.60 | $109.34 | $110.51 | $104.68 | 3,233,716 |
| 2019-11-05 | $108.97 | $110.42 | $108.83 | $110.06 | $104.25 | 3,290,216 |
| 2019-11-04 | $108.50 | $109.16 | $108.21 | $108.77 | $103.03 | 3,192,971 |
| 2019-11-01 | $108.06 | $108.37 | $107.43 | $107.82 | $102.13 | 3,103,572 |
| 2019-10-31 | $107.65 | $107.93 | $105.91 | $106.91 | $101.27 | 6,464,935 |
| 2019-10-30 | $108.02 | $108.77 | $107.22 | $107.93 | $102.23 | 3,567,593 |
| 2019-10-29 | $109.26 | $109.58 | $107.93 | $108.15 | $102.44 | 3,004,486 |
| 2019-10-28 | $109.17 | $110.48 | $109.02 | $109.72 | $103.93 | 4,447,790 |
| 2019-10-25 | $109.92 | $109.99 | $108.53 | $109.02 | $103.27 | 5,659,200 |
| 2019-10-24 | $111.83 | $112.00 | $110.02 | $110.25 | $104.43 | 4,122,214 |
| 2019-10-23 | $113.19 | $113.19 | $110.72 | $111.36 | $105.48 | 5,193,570 |
| 2019-10-22 | $113.95 | $114.83 | $113.06 | $113.19 | $107.22 | 3,514,603 |
| 2019-10-21 | $113.32 | $113.81 | $112.74 | $113.68 | $107.68 | 3,037,732 |
| 2019-10-18 | $112.86 | $113.74 | $112.40 | $112.81 | $106.86 | 3,887,695 |
| 2019-10-17 | $112.41 | $113.71 | $112.34 | $113.23 | $107.25 | 4,115,616 |
| 2019-10-16 | $111.79 | $112.21 | $111.18 | $112.19 | $106.27 | 2,340,192 |
| 2019-10-15 | $111.56 | $112.30 | $111.34 | $111.89 | $105.99 | 2,717,961 |
| 2019-10-14 | $111.85 | $112.23 | $110.95 | $111.15 | $105.28 | 2,422,448 |
| 2019-10-11 | $111.85 | $112.94 | $111.21 | $111.83 | $105.93 | 4,581,116 |
| 2019-10-10 | $109.56 | $110.59 | $109.09 | $110.57 | $104.73 | 3,704,765 |
| 2019-10-09 | $109.92 | $111.25 | $109.53 | $110.36 | $104.54 | 5,863,958 |
| 2019-10-08 | $107.93 | $110.03 | $107.04 | $108.52 | $102.79 | 4,809,339 |
| 2019-10-07 | $108.66 | $108.85 | $107.14 | $107.95 | $102.25 | 3,869,889 |
| 2019-10-04 | $106.77 | $109.27 | $106.54 | $109.10 | $103.34 | 4,128,350 |
| 2019-10-03 | $105.23 | $106.70 | $104.39 | $106.62 | $100.99 | 4,279,291 |
| 2019-10-02 | $104.90 | $105.96 | $104.01 | $105.16 | $99.61 | 5,825,614 |
| 2019-10-01 | $107.33 | $108.14 | $105.86 | $105.94 | $100.35 | 3,570,212 |
| 2019-09-30 | $106.67 | $107.39 | $106.42 | $106.91 | $101.27 | 3,652,898 |
| 2019-09-27 | $105.95 | $106.81 | $105.53 | $106.12 | $100.52 | 3,188,599 |
| 2019-09-26 | $106.90 | $107.40 | $104.68 | $106.29 | $100.68 | 5,361,580 |
| 2019-09-25 | $107.07 | $108.13 | $106.62 | $106.80 | $101.16 | 3,956,818 |
| 2019-09-24 | $110.20 | $110.20 | $107.08 | $107.45 | $101.78 | 5,414,500 |
| 2019-09-23 | $107.42 | $110.41 | $107.21 | $108.78 | $103.04 | 5,624,477 |
| 2019-09-20 | $108.31 | $108.55 | $106.60 | $106.67 | $101.04 | 4,233,547 |
| 2019-09-19 | $108.55 | $108.74 | $106.88 | $107.87 | $102.18 | 2,948,766 |
| 2019-09-18 | $107.12 | $107.69 | $106.01 | $106.97 | $101.32 | 2,967,441 |
| 2019-09-17 | $106.63 | $107.46 | $106.18 | $107.28 | $101.62 | 4,334,181 |
| 2019-09-16 | $107.25 | $107.94 | $106.30 | $106.96 | $101.32 | 4,642,498 |
| 2019-09-13 | $109.07 | $109.17 | $107.83 | $107.99 | $102.29 | 2,508,150 |
| 2019-09-12 | $109.43 | $109.72 | $108.55 | $108.94 | $103.19 | 3,185,334 |
| 2019-09-11 | $108.70 | $109.51 | $107.89 | $108.97 | $103.22 | 3,700,754 |
| 2019-09-10 | $107.41 | $108.83 | $106.84 | $108.83 | $103.09 | 3,947,371 |
| 2019-09-09 | $109.60 | $110.27 | $107.52 | $107.95 | $102.25 | 5,003,585 |
| 2019-09-06 | $108.95 | $110.94 | $108.80 | $109.85 | $104.05 | 5,270,400 |
| 2019-09-05 | $109.24 | $109.40 | $108.22 | $108.54 | $102.81 | 4,144,274 |
| 2019-09-04 | $107.00 | $107.92 | $106.81 | $107.36 | $101.69 | 3,962,690 |
| 2019-09-03 | $106.77 | $107.48 | $106.01 | $106.71 | $101.08 | 3,992,065 |
| 2019-08-30 | $108.50 | $109.33 | $106.83 | $107.04 | $101.39 | 5,308,902 |
| 2019-08-29 | $107.99 | $108.55 | $106.93 | $107.93 | $102.23 | 5,197,763 |
| 2019-08-28 | $104.67 | $106.72 | $104.50 | $106.40 | $100.78 | 6,636,675 |
| 2019-08-27 | $105.01 | $105.10 | $104.26 | $104.70 | $99.17 | 5,320,181 |
| 2019-08-26 | $104.91 | $105.74 | $103.77 | $104.77 | $99.24 | 5,584,212 |
| 2019-08-23 | $104.77 | $105.94 | $103.25 | $103.49 | $98.03 | 8,998,636 |
| 2019-08-22 | $105.39 | $106.52 | $103.38 | $106.32 | $100.71 | 17,113,267 |
| 2019-08-21 | $99.87 | $103.38 | $98.13 | $103.00 | $97.56 | 41,478,385 |
| 2019-08-20 | $86.23 | $87.12 | $85.53 | $85.53 | $81.02 | 8,826,659 |
| 2019-08-19 | $86.50 | $86.88 | $85.71 | $86.58 | $81.38 | 7,353,752 |
| 2019-08-16 | $83.30 | $84.46 | $83.17 | $84.21 | $79.16 | 4,861,051 |
| 2019-08-15 | $83.36 | $84.05 | $82.01 | $82.56 | $77.60 | 5,388,999 |
| 2019-08-14 | $81.86 | $83.22 | $81.15 | $81.89 | $76.97 | 7,011,543 |
| 2019-08-13 | $81.60 | $86.64 | $81.21 | $84.24 | $79.18 | 8,434,160 |
| 2019-08-12 | $81.32 | $82.15 | $81.05 | $82.03 | $77.11 | 6,151,683 |
| 2019-08-09 | $83.50 | $84.37 | $82.05 | $82.41 | $77.46 | 4,966,336 |
| 2019-08-08 | $83.73 | $84.62 | $82.98 | $83.80 | $78.77 | 4,464,131 |
| 2019-08-07 | $81.94 | $83.25 | $81.13 | $83.01 | $78.03 | 4,762,106 |
| 2019-08-06 | $81.16 | $83.21 | $80.77 | $82.77 | $77.80 | 5,546,338 |
| 2019-08-05 | $81.30 | $81.57 | $80.03 | $80.79 | $75.94 | 7,255,558 |
| 2019-08-02 | $82.53 | $82.73 | $81.45 | $81.52 | $76.63 | 5,134,530 |
| 2019-08-01 | $86.19 | $87.04 | $81.03 | $82.62 | $77.66 | 7,100,520 |
| 2019-07-31 | $86.83 | $87.51 | $85.83 | $86.40 | $81.21 | 4,470,584 |
| 2019-07-30 | $87.27 | $87.29 | $86.22 | $86.88 | $81.66 | 2,733,350 |
| 2019-07-29 | $87.16 | $87.46 | $86.66 | $87.23 | $81.99 | 3,328,773 |
| 2019-07-26 | $87.84 | $87.84 | $86.37 | $87.06 | $81.83 | 5,315,911 |
| 2019-07-25 | $88.82 | $89.03 | $87.42 | $87.97 | $82.69 | 3,603,774 |
| 2019-07-24 | $88.02 | $89.51 | $87.72 | $89.09 | $83.74 | 3,204,702 |
| 2019-07-23 | $87.75 | $88.56 | $86.69 | $88.54 | $83.23 | 4,304,000 |
| 2019-07-22 | $88.25 | $88.64 | $86.88 | $87.22 | $81.98 | 2,850,151 |
| 2019-07-19 | $88.84 | $89.14 | $88.00 | $88.01 | $82.73 | 3,420,371 |
| 2019-07-18 | $87.51 | $88.52 | $87.03 | $88.50 | $83.19 | 3,847,940 |
| 2019-07-17 | $88.05 | $88.12 | $87.21 | $87.86 | $82.59 | 3,671,093 |
| 2019-07-16 | $87.42 | $88.82 | $87.10 | $88.31 | $83.01 | 5,276,853 |
| 2019-07-15 | $87.55 | $88.21 | $86.45 | $86.80 | $81.59 | 3,174,192 |
| 2019-07-12 | $87.05 | $88.88 | $86.73 | $87.53 | $82.28 | 4,731,964 |
| 2019-07-11 | $86.40 | $87.22 | $86.06 | $86.47 | $81.28 | 5,307,719 |
| 2019-07-10 | $87.85 | $88.00 | $85.68 | $85.85 | $80.70 | 5,638,365 |
| 2019-07-09 | $88.47 | $89.40 | $87.80 | $87.80 | $82.53 | 3,986,931 |
| 2019-07-08 | $88.55 | $89.41 | $87.95 | $88.91 | $83.57 | 4,734,354 |
| 2019-07-05 | $87.75 | $88.78 | $87.44 | $88.64 | $83.32 | 2,032,015 |
| 2019-07-03 | $87.50 | $87.98 | $87.42 | $87.90 | $82.62 | 1,532,928 |
| 2019-07-02 | $86.91 | $87.05 | $86.24 | $87.04 | $81.82 | 2,323,557 |
| 2019-07-01 | $87.55 | $88.84 | $86.01 | $86.94 | $81.72 | 4,782,646 |
| 2019-06-28 | $85.80 | $87.13 | $85.75 | $86.61 | $81.41 | 5,284,127 |
| 2019-06-27 | $85.61 | $86.19 | $85.29 | $85.87 | $80.72 | 2,941,572 |
| 2019-06-26 | $86.06 | $86.60 | $85.53 | $85.59 | $80.45 | 2,978,108 |
| 2019-06-25 | $87.14 | $87.25 | $85.56 | $85.70 | $80.56 | 5,061,283 |
| 2019-06-24 | $87.46 | $87.99 | $86.45 | $86.72 | $81.51 | 3,059,146 |
| 2019-06-21 | $86.36 | $88.60 | $86.06 | $87.60 | $82.34 | 7,847,595 |
| 2019-06-20 | $86.66 | $86.69 | $85.48 | $86.21 | $81.04 | 3,814,787 |
| 2019-06-19 | $86.54 | $86.75 | $85.63 | $86.16 | $80.99 | 4,088,441 |
| 2019-06-18 | $87.51 | $87.61 | $86.28 | $86.47 | $81.28 | 4,389,069 |
| 2019-06-17 | $87.46 | $87.60 | $86.28 | $87.14 | $81.91 | 4,194,469 |
| 2019-06-14 | $88.33 | $88.73 | $87.27 | $87.79 | $82.52 | 4,300,938 |
| 2019-06-13 | $88.46 | $89.15 | $87.97 | $88.30 | $83.00 | 3,200,281 |
| 2019-06-12 | $87.91 | $88.39 | $87.59 | $88.26 | $82.96 | 3,650,884 |
| 2019-06-11 | $88.00 | $88.64 | $87.63 | $87.85 | $82.58 | 4,285,057 |
| 2019-06-10 | $87.34 | $87.98 | $87.15 | $87.55 | $82.29 | 3,019,654 |
| 2019-06-07 | $86.26 | $87.43 | $86.05 | $86.85 | $81.64 | 5,214,068 |
| 2019-06-06 | $85.48 | $86.04 | $84.70 | $85.70 | $80.56 | 4,558,385 |
| 2019-06-05 | $86.38 | $87.41 | $85.13 | $85.49 | $80.36 | 6,744,509 |
| 2019-06-04 | $83.35 | $85.96 | $83.25 | $85.85 | $80.70 | 7,952,659 |
| 2019-06-03 | $80.60 | $83.76 | $80.56 | $82.95 | $77.97 | 7,071,913 |
| 2019-05-31 | $79.79 | $80.59 | $79.41 | $80.45 | $75.62 | 4,137,102 |
| 2019-05-30 | $80.01 | $80.79 | $79.90 | $80.39 | $75.56 | 3,996,929 |
| 2019-05-29 | $80.03 | $80.19 | $79.13 | $79.64 | $74.86 | 5,772,554 |
| 2019-05-28 | $81.78 | $82.25 | $80.69 | $80.77 | $75.92 | 6,522,741 |
| 2019-05-24 | $79.60 | $81.66 | $79.58 | $81.57 | $76.67 | 7,851,656 |
| 2019-05-23 | $77.81 | $79.59 | $76.82 | $79.40 | $74.63 | 11,619,583 |
| 2019-05-22 | $77.01 | $79.19 | $76.80 | $77.56 | $72.90 | 20,777,816 |
| 2019-05-21 | $71.26 | $72.95 | $70.71 | $71.96 | $67.64 | 7,705,858 |
| 2019-05-20 | $71.42 | $72.32 | $71.10 | $72.08 | $67.75 | 5,750,408 |
| 2019-05-17 | $70.14 | $71.59 | $70.09 | $70.89 | $66.63 | 3,891,424 |
| 2019-05-16 | $71.49 | $71.94 | $70.61 | $70.78 | $66.53 | 4,476,182 |
| 2019-05-15 | $70.94 | $71.22 | $70.26 | $70.81 | $66.56 | 5,578,927 |
| 2019-05-14 | $70.97 | $71.77 | $70.03 | $71.26 | $66.98 | 8,063,079 |
| 2019-05-13 | $73.29 | $73.53 | $71.37 | $71.68 | $66.78 | 6,055,173 |
| 2019-05-10 | $74.66 | $75.09 | $73.33 | $74.64 | $69.54 | 5,200,440 |
| 2019-05-09 | $74.95 | $75.56 | $74.23 | $75.11 | $69.97 | 4,549,265 |
| 2019-05-08 | $75.12 | $75.78 | $74.30 | $75.41 | $70.25 | 3,997,698 |
| 2019-05-07 | $75.45 | $75.82 | $74.47 | $75.04 | $69.91 | 4,437,172 |
| 2019-05-06 | $75.00 | $76.15 | $74.75 | $75.98 | $70.78 | 4,008,671 |
| 2019-05-03 | $75.97 | $77.00 | $75.32 | $75.94 | $70.75 | 5,774,738 |
| 2019-05-02 | $76.08 | $77.00 | $75.74 | $76.42 | $71.19 | 4,456,263 |
| 2019-05-01 | $77.80 | $78.04 | $75.62 | $75.67 | $70.49 | 5,463,155 |
| 2019-04-30 | $78.06 | $78.14 | $77.01 | $77.42 | $72.12 | 5,339,778 |
| 2019-04-29 | $78.42 | $78.48 | $76.97 | $77.80 | $72.48 | 9,097,003 |
| 2019-04-26 | $77.12 | $78.36 | $74.73 | $77.12 | $71.85 | 12,352,818 |
| 2019-04-25 | $82.79 | $82.79 | $81.65 | $81.74 | $76.15 | 3,796,990 |
| 2019-04-24 | $81.67 | $83.34 | $81.67 | $82.88 | $77.21 | 2,660,026 |
| 2019-04-23 | $81.64 | $82.26 | $80.29 | $82.16 | $76.54 | 6,238,520 |
| 2019-04-22 | $83.16 | $83.65 | $81.93 | $82.02 | $76.41 | 3,331,283 |
| 2019-04-18 | $82.76 | $83.48 | $82.44 | $83.26 | $77.57 | 3,162,904 |
| 2019-04-17 | $82.40 | $83.40 | $82.30 | $82.68 | $77.03 | 3,044,961 |
| 2019-04-16 | $82.39 | $82.46 | $81.65 | $81.97 | $76.36 | 2,663,624 |
| 2019-04-15 | $80.84 | $82.13 | $80.69 | $81.98 | $76.37 | 3,306,283 |
| 2019-04-12 | $81.00 | $81.50 | $80.44 | $80.73 | $75.21 | 3,517,241 |
| 2019-04-11 | $80.70 | $81.08 | $80.14 | $80.45 | $74.95 | 2,627,878 |
| 2019-04-10 | $80.93 | $81.41 | $80.24 | $80.75 | $75.23 | 2,265,365 |
| 2019-04-09 | $81.18 | $81.38 | $80.37 | $80.66 | $75.14 | 4,863,755 |
| 2019-04-08 | $80.91 | $82.23 | $80.86 | $81.93 | $76.33 | 4,609,000 |
| 2019-04-05 | $81.06 | $81.58 | $80.60 | $80.94 | $75.40 | 4,234,646 |
| 2019-04-04 | $79.18 | $81.56 | $79.16 | $81.38 | $75.81 | 4,396,222 |
| 2019-04-03 | $79.74 | $79.86 | $79.19 | $79.31 | $73.89 | 3,251,874 |
| 2019-04-02 | $79.60 | $80.26 | $79.36 | $79.46 | $74.03 | 2,909,158 |
| 2019-04-01 | $80.61 | $80.61 | $79.30 | $79.97 | $74.50 | 4,733,977 |
| 2019-03-29 | $80.74 | $80.77 | $79.85 | $80.26 | $74.77 | 3,886,669 |
| 2019-03-28 | $80.09 | $81.56 | $79.87 | $80.32 | $74.83 | 5,394,126 |
| 2019-03-27 | $79.68 | $80.64 | $79.55 | $79.82 | $74.36 | 3,609,368 |
| 2019-03-26 | $79.16 | $80.03 | $79.05 | $79.63 | $74.18 | 3,493,843 |
| 2019-03-25 | $78.31 | $79.28 | $78.05 | $78.53 | $73.16 | 2,911,396 |
| 2019-03-22 | $79.15 | $79.59 | $78.25 | $78.32 | $72.96 | 3,174,534 |
| 2019-03-21 | $78.20 | $79.93 | $78.20 | $79.49 | $74.05 | 5,322,152 |
| 2019-03-20 | $78.43 | $78.45 | $77.40 | $77.54 | $72.24 | 4,325,269 |
| 2019-03-19 | $78.33 | $78.77 | $78.01 | $78.46 | $73.09 | 4,192,272 |
| 2019-03-18 | $76.92 | $78.01 | $76.92 | $77.88 | $72.55 | 3,923,707 |
| 2019-03-15 | $76.73 | $76.88 | $76.07 | $76.66 | $71.42 | 5,274,209 |
| 2019-03-14 | $76.66 | $76.80 | $76.05 | $76.49 | $71.26 | 3,779,459 |
| 2019-03-13 | $76.26 | $77.37 | $76.18 | $77.12 | $71.85 | 3,796,625 |
| 2019-03-12 | $76.44 | $76.50 | $75.77 | $76.18 | $70.97 | 3,646,239 |
| 2019-03-11 | $75.82 | $76.30 | $75.44 | $76.27 | $71.05 | 3,435,918 |
| 2019-03-08 | $75.88 | $75.95 | $74.79 | $75.81 | $70.63 | 4,581,989 |
| 2019-03-07 | $76.33 | $76.99 | $75.52 | $76.17 | $70.96 | 5,617,920 |
| 2019-03-06 | $76.82 | $77.44 | $76.13 | $76.90 | $71.64 | 7,874,162 |
| 2019-03-05 | $76.49 | $76.56 | $74.12 | $76.00 | $70.80 | 17,015,083 |
| 2019-03-04 | $73.45 | $73.97 | $72.45 | $72.67 | $67.70 | 7,383,786 |
| 2019-03-01 | $73.59 | $74.46 | $71.96 | $72.94 | $67.95 | 6,833,772 |
| 2019-02-28 | $73.12 | $73.12 | $72.27 | $72.64 | $67.67 | 5,375,787 |
| 2019-02-27 | $72.31 | $73.48 | $72.30 | $73.02 | $68.03 | 5,164,784 |
| 2019-02-26 | $72.92 | $73.22 | $71.71 | $72.29 | $67.35 | 5,370,854 |
| 2019-02-25 | $72.83 | $73.59 | $72.61 | $73.10 | $68.10 | 7,782,007 |
| 2019-02-22 | $72.21 | $72.64 | $71.80 | $72.25 | $67.31 | 3,144,996 |
| 2019-02-21 | $72.76 | $72.97 | $71.68 | $72.03 | $67.10 | 3,985,269 |
| 2019-02-20 | $73.43 | $73.63 | $72.49 | $72.71 | $67.74 | 5,005,612 |
| 2019-02-19 | $72.93 | $73.71 | $72.02 | $73.30 | $68.29 | 6,867,952 |
| 2019-02-15 | $72.56 | $73.38 | $72.22 | $72.84 | $67.27 | 3,835,820 |
| 2019-02-14 | $71.73 | $72.99 | $71.11 | $72.18 | $66.66 | 4,624,820 |
| 2019-02-13 | $70.61 | $72.76 | $69.97 | $72.57 | $67.02 | 7,187,025 |
| 2019-02-12 | $70.70 | $71.18 | $70.26 | $70.41 | $65.03 | 4,505,451 |
| 2019-02-11 | $70.78 | $70.79 | $69.07 | $70.15 | $64.79 | 6,660,965 |
| 2019-02-08 | $71.70 | $72.18 | $70.74 | $70.88 | $65.46 | 4,146,220 |
| 2019-02-07 | $72.04 | $72.54 | $71.48 | $71.86 | $66.37 | 3,711,771 |
| 2019-02-06 | $72.63 | $72.74 | $71.87 | $72.51 | $66.97 | 3,399,332 |
| 2019-02-05 | $72.71 | $73.05 | $72.25 | $72.77 | $67.21 | 3,526,297 |
| 2019-02-04 | $71.21 | $72.56 | $70.81 | $72.44 | $66.90 | 3,622,264 |
| 2019-02-01 | $73.10 | $73.10 | $70.46 | $71.17 | $65.73 | 5,916,192 |
| 2019-01-31 | $72.31 | $73.07 | $72.07 | $73.00 | $67.42 | 6,699,700 |
| 2019-01-30 | $72.30 | $72.65 | $71.31 | $72.33 | $66.80 | 3,789,326 |
| 2019-01-29 | $72.12 | $72.19 | $71.30 | $71.70 | $66.22 | 3,320,733 |
| 2019-01-28 | $72.02 | $72.22 | $71.21 | $72.12 | $66.61 | 3,511,148 |
| 2019-01-25 | $71.05 | $72.44 | $70.94 | $72.39 | $66.86 | 5,544,588 |
| 2019-01-24 | $70.55 | $70.90 | $69.82 | $70.61 | $65.21 | 4,057,032 |
| 2019-01-23 | $70.84 | $71.45 | $69.33 | $70.32 | $64.94 | 4,446,562 |
| 2019-01-22 | $70.38 | $71.04 | $69.66 | $70.28 | $64.91 | 5,763,982 |
| 2019-01-18 | $69.97 | $70.88 | $69.83 | $70.68 | $65.28 | 4,484,078 |
| 2019-01-17 | $67.51 | $69.66 | $67.17 | $69.37 | $64.07 | 4,133,247 |
| 2019-01-16 | $68.06 | $68.63 | $67.60 | $67.85 | $62.66 | 4,888,876 |
| 2019-01-15 | $68.76 | $68.76 | $67.80 | $68.21 | $62.99 | 3,770,379 |
| 2019-01-14 | $69.15 | $69.85 | $68.63 | $68.84 | $63.58 | 4,568,045 |
| 2019-01-11 | $68.30 | $70.04 | $68.06 | $69.61 | $64.29 | 5,025,954 |
| 2019-01-10 | $67.95 | $68.33 | $66.53 | $68.29 | $63.07 | 13,913,673 |
| 2019-01-09 | $69.38 | $70.98 | $68.78 | $70.29 | $64.92 | 6,025,085 |
| 2019-01-08 | $70.18 | $70.48 | $68.31 | $69.61 | $64.29 | 6,755,953 |
| 2019-01-07 | $66.81 | $69.88 | $66.81 | $69.68 | $64.35 | 7,630,638 |
| 2019-01-04 | $66.24 | $66.88 | $65.45 | $66.43 | $61.35 | 4,825,860 |
| 2019-01-03 | $66.13 | $66.63 | $65.41 | $65.53 | $60.52 | 4,562,206 |
| 2019-01-02 | $65.06 | $66.85 | $64.76 | $66.44 | $61.36 | 4,549,299 |
| 2018-12-31 | $65.33 | $66.18 | $65.22 | $66.09 | $61.04 | 4,178,477 |
| 2018-12-28 | $65.18 | $65.88 | $64.43 | $64.96 | $59.99 | 4,193,259 |
| 2018-12-27 | $64.37 | $64.89 | $62.16 | $64.71 | $59.76 | 5,705,968 |
| 2018-12-26 | $62.40 | $65.23 | $61.99 | $65.11 | $60.13 | 6,157,312 |
| 2018-12-24 | $60.71 | $62.71 | $60.15 | $61.55 | $56.84 | 3,623,371 |
| 2018-12-21 | $61.77 | $63.51 | $60.81 | $61.13 | $56.46 | 8,825,086 |
| 2018-12-20 | $62.65 | $63.33 | $60.74 | $61.70 | $56.98 | 8,216,165 |
| 2018-12-19 | $65.84 | $65.95 | $62.47 | $62.83 | $58.03 | 6,705,349 |
| 2018-12-18 | $64.72 | $65.78 | $64.57 | $65.31 | $60.32 | 7,074,302 |
| 2018-12-17 | $66.70 | $66.71 | $63.76 | $64.32 | $59.40 | 8,576,395 |
| 2018-12-14 | $66.20 | $67.92 | $66.02 | $67.17 | $62.03 | 6,472,141 |
| 2018-12-13 | $67.42 | $68.67 | $65.96 | $66.68 | $61.58 | 5,866,839 |
| 2018-12-12 | $67.85 | $68.32 | $67.25 | $67.79 | $62.61 | 5,451,351 |
| 2018-12-11 | $68.74 | $68.81 | $66.07 | $66.78 | $61.67 | 5,756,488 |
| 2018-12-10 | $67.76 | $68.53 | $66.57 | $68.32 | $63.10 | 5,751,077 |
| 2018-12-07 | $69.17 | $69.87 | $67.33 | $67.81 | $62.63 | 5,471,545 |
| 2018-12-06 | $68.70 | $69.60 | $67.35 | $69.54 | $64.22 | 6,304,401 |
| 2018-12-04 | $72.06 | $72.48 | $68.50 | $69.31 | $64.01 | 9,762,023 |
| 2018-12-03 | $72.43 | $72.64 | $70.81 | $72.34 | $66.81 | 7,747,469 |
| 2018-11-30 | $70.94 | $71.67 | $70.34 | $70.96 | $65.53 | 7,100,442 |
| 2018-11-29 | $71.45 | $71.54 | $69.76 | $71.17 | $65.73 | 6,718,379 |
| 2018-11-28 | $71.39 | $71.89 | $69.82 | $71.88 | $66.38 | 8,457,202 |
| 2018-11-27 | $69.09 | $71.99 | $68.68 | $71.38 | $65.92 | 13,392,513 |
| 2018-11-26 | $68.07 | $69.34 | $68.07 | $69.25 | $63.96 | 10,028,751 |
| 2018-11-23 | $69.19 | $69.37 | $67.21 | $67.35 | $62.20 | 5,652,555 |
| 2018-11-21 | $70.00 | $70.25 | $68.08 | $69.26 | $63.96 | 11,724,738 |
| 2018-11-20 | $67.99 | $71.50 | $66.12 | $69.03 | $63.75 | 20,866,382 |
| 2018-11-19 | $79.93 | $80.40 | $77.56 | $77.79 | $71.18 | 9,143,990 |
| 2018-11-16 | $79.45 | $80.16 | $78.21 | $79.68 | $72.91 | 8,260,889 |
| 2018-11-15 | $82.85 | $82.85 | $80.07 | $80.76 | $73.90 | 7,119,031 |
| 2018-11-14 | $84.52 | $85.60 | $82.61 | $83.13 | $76.07 | 5,625,549 |
| 2018-11-13 | $85.62 | $85.98 | $83.94 | $84.32 | $77.16 | 4,328,425 |
| 2018-11-12 | $87.17 | $87.29 | $85.24 | $85.47 | $78.21 | 4,720,788 |
| 2018-11-09 | $87.44 | $87.93 | $86.67 | $86.94 | $79.56 | 3,489,955 |
| 2018-11-08 | $87.00 | $87.86 | $86.79 | $87.60 | $80.16 | 4,477,859 |
| 2018-11-07 | $87.51 | $87.66 | $85.76 | $86.76 | $79.39 | 6,778,291 |
| 2018-11-06 | $85.44 | $85.67 | $84.93 | $85.59 | $78.32 | 3,837,662 |
| 2018-11-05 | $84.56 | $85.52 | $84.11 | $85.35 | $78.10 | 3,670,734 |
| 2018-11-02 | $84.76 | $85.67 | $83.46 | $84.41 | $77.24 | 3,637,613 |
| 2018-11-01 | $83.51 | $84.38 | $82.98 | $84.23 | $77.08 | 4,388,609 |
| 2018-10-31 | $86.47 | $86.47 | $83.52 | $83.63 | $76.53 | 6,674,167 |
| 2018-10-30 | $84.80 | $86.47 | $84.55 | $85.77 | $78.48 | 5,767,600 |
| 2018-10-29 | $82.78 | $85.52 | $82.51 | $84.10 | $76.96 | 5,352,952 |
| 2018-10-26 | $83.72 | $84.26 | $81.81 | $81.94 | $74.98 | 6,129,126 |
| 2018-10-25 | $83.18 | $84.58 | $82.65 | $83.83 | $76.71 | 5,311,596 |
| 2018-10-24 | $82.59 | $84.30 | $82.11 | $82.27 | $75.28 | 5,098,796 |
| 2018-10-23 | $81.28 | $82.95 | $81.07 | $82.67 | $75.65 | 4,517,492 |
| 2018-10-22 | $82.50 | $83.78 | $82.50 | $83.23 | $76.16 | 3,420,244 |
| 2018-10-19 | $83.73 | $83.77 | $81.92 | $82.02 | $75.05 | 5,464,350 |
| 2018-10-18 | $83.59 | $84.58 | $82.00 | $83.36 | $76.28 | 4,242,644 |
| 2018-10-17 | $85.56 | $85.95 | $83.54 | $84.42 | $77.25 | 4,191,825 |
| 2018-10-16 | $85.14 | $86.07 | $84.55 | $85.81 | $78.52 | 2,691,683 |
| 2018-10-15 | $84.56 | $85.31 | $84.32 | $84.60 | $77.41 | 3,345,566 |
| 2018-10-12 | $84.09 | $85.76 | $83.77 | $84.61 | $77.42 | 5,129,177 |
| 2018-10-11 | $85.42 | $86.13 | $82.70 | $82.80 | $75.77 | 5,091,418 |
| 2018-10-10 | $85.67 | $86.81 | $85.07 | $85.20 | $77.96 | 4,952,601 |
| 2018-10-09 | $85.49 | $86.80 | $85.49 | $85.66 | $78.38 | 3,330,916 |
| 2018-10-08 | $84.39 | $85.56 | $84.17 | $85.40 | $78.15 | 3,732,030 |
| 2018-10-05 | $84.85 | $85.23 | $83.81 | $84.52 | $77.34 | 5,075,257 |
| 2018-10-04 | $85.84 | $86.52 | $84.42 | $84.84 | $77.63 | 5,473,279 |
| 2018-10-03 | $86.73 | $86.75 | $85.65 | $85.97 | $78.67 | 4,270,659 |
| 2018-10-02 | $88.36 | $89.39 | $86.42 | $86.62 | $79.26 | 4,258,848 |
| 2018-10-01 | $88.33 | $88.79 | $88.21 | $88.47 | $80.96 | 3,154,796 |
| 2018-09-28 | $87.66 | $88.29 | $87.48 | $88.21 | $80.72 | 3,924,043 |
| 2018-09-27 | $87.84 | $88.24 | $87.38 | $87.51 | $80.08 | 3,075,807 |
| 2018-09-26 | $87.45 | $88.37 | $87.26 | $87.89 | $80.42 | 3,880,092 |
| 2018-09-25 | $87.42 | $87.99 | $86.86 | $87.31 | $79.89 | 2,949,629 |
| 2018-09-24 | $87.21 | $88.53 | $87.04 | $87.24 | $79.83 | 3,475,680 |
| 2018-09-21 | $87.53 | $88.66 | $87.06 | $87.31 | $79.89 | 6,707,490 |
| 2018-09-20 | $87.37 | $87.64 | $86.72 | $87.38 | $79.96 | 3,242,087 |
| 2018-09-19 | $87.68 | $87.94 | $86.38 | $87.16 | $79.76 | 3,218,466 |
| 2018-09-18 | $86.96 | $87.97 | $86.65 | $87.68 | $80.23 | 5,014,167 |
| 2018-09-17 | $88.18 | $88.21 | $87.14 | $87.28 | $79.87 | 2,857,287 |
| 2018-09-14 | $88.12 | $88.52 | $87.54 | $87.94 | $80.47 | 3,433,324 |
| 2018-09-13 | $88.63 | $88.94 | $87.95 | $88.08 | $80.60 | 3,756,476 |
| 2018-09-12 | $88.94 | $89.20 | $88.27 | $88.65 | $81.12 | 2,920,455 |
| 2018-09-11 | $89.39 | $89.83 | $88.73 | $88.80 | $81.26 | 3,070,229 |
| 2018-09-10 | $89.40 | $90.39 | $88.92 | $89.26 | $81.68 | 4,155,459 |
| 2018-09-07 | $88.98 | $89.99 | $88.21 | $88.74 | $81.20 | 4,614,939 |
| 2018-09-06 | $89.20 | $90.20 | $88.80 | $88.88 | $81.33 | 4,504,871 |
| 2018-09-05 | $88.93 | $89.42 | $88.15 | $88.60 | $81.07 | 7,113,939 |
| 2018-09-04 | $87.41 | $88.98 | $87.41 | $88.95 | $81.39 | 3,562,730 |
| 2018-08-31 | $86.80 | $87.59 | $86.80 | $87.50 | $80.07 | 3,469,393 |
| 2018-08-30 | $87.01 | $87.73 | $86.77 | $87.31 | $79.89 | 2,940,459 |
| 2018-08-29 | $86.92 | $87.75 | $86.21 | $87.63 | $80.19 | 3,307,353 |
| 2018-08-28 | $86.96 | $87.63 | $86.45 | $86.70 | $79.34 | 3,954,007 |
| 2018-08-27 | $87.38 | $87.59 | $86.22 | $86.60 | $79.24 | 3,940,252 |
| 2018-08-24 | $86.44 | $87.73 | $86.14 | $87.31 | $79.89 | 4,505,340 |
| 2018-08-23 | $86.25 | $87.19 | $85.85 | $86.71 | $79.34 | 7,409,591 |
| 2018-08-22 | $88.05 | $88.89 | $84.48 | $85.94 | $78.64 | 19,633,841 |
| 2018-08-21 | $83.38 | $83.72 | $82.44 | $83.27 | $76.20 | 8,030,033 |
| 2018-08-20 | $83.20 | $83.47 | $82.53 | $83.32 | $76.24 | 5,699,305 |
| 2018-08-17 | $82.45 | $84.14 | $82.35 | $83.04 | $75.99 | 7,431,854 |
| 2018-08-16 | $82.09 | $82.41 | $81.11 | $82.07 | $75.10 | 6,604,048 |
| 2018-08-15 | $82.01 | $82.11 | $79.37 | $80.69 | $73.84 | 6,191,742 |
| 2018-08-14 | $82.10 | $82.89 | $82.01 | $82.68 | $75.66 | 4,680,358 |
| 2018-08-13 | $82.99 | $83.19 | $81.65 | $82.06 | $74.51 | 3,896,203 |
| 2018-08-10 | $82.30 | $83.17 | $82.23 | $82.71 | $75.10 | 2,343,280 |
| 2018-08-09 | $82.51 | $83.06 | $82.23 | $82.62 | $75.02 | 3,025,198 |
| 2018-08-08 | $82.24 | $82.51 | $81.68 | $82.39 | $74.81 | 2,674,148 |
| 2018-08-07 | $81.96 | $82.80 | $81.80 | $82.24 | $74.68 | 2,910,722 |
| 2018-08-06 | $81.19 | $81.78 | $81.08 | $81.61 | $74.10 | 2,467,248 |
| 2018-08-03 | $81.04 | $81.95 | $81.01 | $81.45 | $73.96 | 3,142,622 |
| 2018-08-02 | $78.93 | $80.94 | $78.81 | $80.76 | $73.33 | 4,180,068 |
| 2018-08-01 | $80.60 | $80.91 | $78.34 | $78.95 | $71.69 | 4,204,821 |
| 2018-07-31 | $81.02 | $81.29 | $80.53 | $80.68 | $73.26 | 3,959,480 |
| 2018-07-30 | $80.19 | $81.29 | $80.19 | $81.21 | $73.74 | 3,781,956 |
| 2018-07-27 | $80.45 | $81.00 | $79.66 | $80.13 | $72.76 | 3,362,133 |
| 2018-07-26 | $79.96 | $81.29 | $79.54 | $79.86 | $72.52 | 4,409,597 |
| 2018-07-25 | $79.60 | $80.18 | $79.16 | $79.99 | $72.63 | 3,656,888 |
| 2018-07-24 | $78.95 | $80.06 | $78.85 | $79.36 | $72.06 | 5,504,404 |
| 2018-07-23 | $77.95 | $78.93 | $77.88 | $78.69 | $71.45 | 3,415,907 |
| 2018-07-20 | $78.28 | $78.64 | $77.63 | $77.76 | $70.61 | 2,953,730 |
| 2018-07-19 | $77.09 | $78.84 | $77.04 | $78.46 | $71.24 | 5,180,237 |
| 2018-07-18 | $77.42 | $77.81 | $76.62 | $76.85 | $69.78 | 4,161,028 |
| 2018-07-17 | $77.03 | $78.19 | $76.87 | $77.27 | $70.16 | 3,179,134 |
| 2018-07-16 | $77.50 | $77.72 | $76.19 | $77.21 | $70.11 | 3,405,611 |
| 2018-07-13 | $76.96 | $78.37 | $76.96 | $77.72 | $70.57 | 2,958,988 |
| 2018-07-12 | $78.18 | $78.18 | $75.98 | $76.50 | $69.46 | 3,472,611 |
| 2018-07-11 | $77.89 | $78.21 | $76.96 | $77.58 | $70.45 | 3,001,128 |
| 2018-07-10 | $78.03 | $78.48 | $77.75 | $78.30 | $71.10 | 3,831,415 |
| 2018-07-09 | $77.15 | $78.26 | $77.10 | $77.76 | $70.61 | 3,397,063 |
| 2018-07-06 | $76.20 | $77.13 | $75.45 | $76.79 | $69.73 | 2,412,565 |
| 2018-07-05 | $76.73 | $76.88 | $75.59 | $76.55 | $69.51 | 2,772,090 |
| 2018-07-03 | $75.98 | $77.50 | $75.96 | $76.63 | $69.58 | 1,993,296 |
| 2018-07-02 | $75.75 | $76.15 | $74.78 | $75.77 | $68.80 | 3,518,838 |
| 2018-06-29 | $76.33 | $76.97 | $76.04 | $76.12 | $69.12 | 3,438,439 |
| 2018-06-28 | $76.74 | $77.11 | $75.00 | $75.60 | $68.65 | 4,670,652 |
| 2018-06-27 | $76.36 | $78.50 | $76.36 | $76.87 | $69.80 | 4,328,098 |
| 2018-06-26 | $76.65 | $77.08 | $76.24 | $76.33 | $69.31 | 3,575,918 |
| 2018-06-25 | $76.12 | $77.15 | $76.09 | $76.84 | $69.77 | 6,191,470 |
| 2018-06-22 | $76.73 | $76.87 | $75.58 | $76.04 | $69.05 | 3,357,803 |
| 2018-06-21 | $75.39 | $77.23 | $75.24 | $76.14 | $69.14 | 4,260,960 |
| 2018-06-20 | $77.16 | $77.24 | $74.50 | $75.39 | $68.46 | 5,147,622 |
| 2018-06-19 | $76.63 | $76.96 | $75.92 | $76.57 | $69.53 | 3,926,737 |
| 2018-06-18 | $76.33 | $77.92 | $76.19 | $77.12 | $70.03 | 3,341,021 |
| 2018-06-15 | $77.28 | $77.40 | $76.34 | $77.25 | $70.15 | 6,780,023 |
| 2018-06-14 | $78.22 | $78.82 | $77.02 | $77.22 | $70.12 | 4,246,756 |
| 2018-06-13 | $79.43 | $79.51 | $78.00 | $78.02 | $70.84 | 3,502,659 |
| 2018-06-12 | $79.48 | $79.59 | $78.36 | $79.07 | $71.80 | 4,251,877 |
| 2018-06-11 | $78.27 | $79.36 | $77.88 | $79.06 | $71.79 | 4,291,363 |
| 2018-06-08 | $78.19 | $78.94 | $77.86 | $78.02 | $70.84 | 4,815,168 |
| 2018-06-07 | $78.70 | $79.36 | $78.08 | $78.35 | $71.14 | 5,668,029 |
| 2018-06-06 | $78.60 | $78.79 | $77.64 | $77.90 | $70.74 | 4,396,681 |
| 2018-06-05 | $76.32 | $78.84 | $75.77 | $78.50 | $71.28 | 8,824,736 |
| 2018-06-04 | $73.25 | $76.82 | $73.24 | $76.35 | $69.33 | 7,618,981 |
| 2018-06-01 | $72.93 | $73.64 | $72.58 | $72.80 | $66.10 | 4,017,285 |
| 2018-05-31 | $73.15 | $73.60 | $72.37 | $72.89 | $66.19 | 6,418,918 |
| 2018-05-30 | $72.00 | $74.05 | $71.61 | $73.47 | $66.71 | 7,652,206 |
| 2018-05-29 | $71.00 | $71.76 | $70.70 | $71.70 | $65.11 | 6,711,029 |
| 2018-05-25 | $71.18 | $71.96 | $70.93 | $71.21 | $64.66 | 5,983,993 |
| 2018-05-24 | $71.25 | $71.53 | $70.08 | $70.94 | $64.42 | 8,246,294 |
| 2018-05-23 | $71.47 | $72.96 | $70.86 | $71.17 | $64.62 | 17,346,573 |
| 2018-05-22 | $77.00 | $77.63 | $75.19 | $75.47 | $68.53 | 7,550,119 |
| 2018-05-21 | $76.63 | $77.19 | $76.30 | $76.87 | $69.80 | 5,073,921 |
| 2018-05-18 | $76.19 | $76.55 | $75.60 | $75.94 | $68.96 | 4,317,647 |
| 2018-05-17 | $75.18 | $76.38 | $75.10 | $75.83 | $68.86 | 5,475,988 |
| 2018-05-16 | $73.98 | $75.69 | $73.94 | $75.23 | $68.31 | 8,596,197 |
| 2018-05-15 | $72.33 | $73.45 | $72.21 | $73.08 | $66.36 | 5,000,003 |
| 2018-05-14 | $70.64 | $73.13 | $70.59 | $72.90 | $65.64 | 7,312,677 |
| 2018-05-11 | $69.94 | $70.33 | $69.30 | $70.25 | $63.25 | 3,032,164 |
| 2018-05-10 | $69.75 | $70.50 | $69.17 | $70.24 | $63.24 | 3,574,232 |
| 2018-05-09 | $68.68 | $70.12 | $68.33 | $69.93 | $62.96 | 4,122,941 |
| 2018-05-08 | $69.31 | $70.01 | $69.04 | $69.42 | $62.51 | 3,852,318 |
| 2018-05-07 | $70.92 | $70.94 | $68.90 | $69.33 | $62.42 | 5,927,702 |
| 2018-05-04 | $70.65 | $71.39 | $69.93 | $71.05 | $63.97 | 2,609,496 |
| 2018-05-03 | $71.43 | $71.63 | $70.57 | $71.15 | $64.06 | 3,217,258 |
| 2018-05-02 | $70.61 | $71.52 | $69.44 | $71.45 | $64.33 | 4,603,359 |
| 2018-05-01 | $71.87 | $72.30 | $71.07 | $71.07 | $63.99 | 5,619,552 |
| 2018-04-30 | $72.80 | $73.69 | $72.49 | $72.60 | $65.37 | 4,810,212 |
| 2018-04-27 | $71.51 | $73.08 | $71.39 | $72.85 | $65.59 | 3,711,756 |
| 2018-04-26 | $71.32 | $72.14 | $71.09 | $71.88 | $64.72 | 3,112,746 |
| 2018-04-25 | $70.25 | $71.67 | $69.90 | $71.14 | $64.05 | 2,590,780 |
| 2018-04-24 | $70.97 | $71.96 | $70.20 | $70.53 | $63.50 | 3,946,115 |
| 2018-04-23 | $70.75 | $71.08 | $69.76 | $70.95 | $63.88 | 3,346,001 |
| 2018-04-20 | $71.13 | $71.64 | $70.12 | $70.32 | $63.32 | 4,110,014 |
| 2018-04-19 | $72.31 | $72.31 | $70.18 | $70.98 | $63.91 | 5,816,528 |
| 2018-04-18 | $72.73 | $73.46 | $72.42 | $72.53 | $65.31 | 3,211,120 |
| 2018-04-17 | $72.81 | $72.94 | $72.39 | $72.45 | $65.23 | 3,066,528 |
| 2018-04-16 | $71.94 | $72.43 | $71.47 | $72.00 | $64.83 | 4,837,562 |
| 2018-04-13 | $72.78 | $72.79 | $71.14 | $71.52 | $64.40 | 3,824,424 |
| 2018-04-12 | $73.13 | $73.59 | $72.11 | $72.43 | $65.22 | 3,020,221 |
| 2018-04-11 | $72.48 | $73.51 | $72.14 | $72.82 | $65.57 | 3,545,660 |
| 2018-04-10 | $72.86 | $73.01 | $71.83 | $72.79 | $65.54 | 4,654,574 |
| 2018-04-09 | $72.45 | $72.72 | $71.41 | $71.48 | $64.36 | 3,093,337 |
| 2018-04-06 | $71.77 | $73.42 | $71.52 | $72.29 | $65.09 | 6,360,118 |
| 2018-04-05 | $71.96 | $72.58 | $70.74 | $72.44 | $65.22 | 4,525,128 |
| 2018-04-04 | $68.88 | $71.93 | $68.85 | $71.86 | $64.70 | 5,200,240 |
| 2018-04-03 | $69.39 | $69.94 | $69.01 | $69.53 | $62.60 | 3,484,184 |
| 2018-04-02 | $69.03 | $69.38 | $67.44 | $68.98 | $62.11 | 5,903,030 |
| 2018-03-29 | $69.23 | $69.87 | $68.86 | $69.43 | $62.51 | 7,594,251 |
| 2018-03-28 | $68.74 | $71.77 | $68.74 | $69.18 | $62.29 | 8,052,368 |
| 2018-03-27 | $70.79 | $70.90 | $68.23 | $68.51 | $61.69 | 5,828,381 |
| 2018-03-26 | $68.67 | $70.63 | $68.65 | $70.28 | $63.28 | 4,875,792 |
| 2018-03-23 | $69.72 | $69.94 | $67.77 | $67.88 | $61.12 | 5,137,447 |
| 2018-03-22 | $69.85 | $70.48 | $68.81 | $68.89 | $62.03 | 5,292,867 |
| 2018-03-21 | $71.18 | $71.50 | $70.14 | $70.14 | $63.15 | 3,782,333 |
| 2018-03-20 | $70.60 | $71.77 | $70.51 | $71.56 | $64.43 | 4,930,709 |
| 2018-03-19 | $70.92 | $71.32 | $70.11 | $70.34 | $63.33 | 3,163,004 |
| 2018-03-16 | $70.55 | $71.43 | $70.41 | $70.99 | $63.92 | 7,194,014 |
| 2018-03-15 | $71.28 | $71.50 | $70.28 | $70.63 | $63.59 | 5,635,445 |
| 2018-03-14 | $71.44 | $71.72 | $70.38 | $70.65 | $63.61 | 4,660,258 |
| 2018-03-13 | $71.00 | $72.10 | $70.88 | $71.17 | $64.08 | 4,467,934 |
| 2018-03-12 | $70.05 | $70.99 | $69.81 | $70.67 | $63.63 | 3,642,467 |
| 2018-03-09 | $70.38 | $70.82 | $69.33 | $70.49 | $63.47 | 6,627,315 |
| 2018-03-08 | $71.43 | $71.58 | $69.15 | $69.75 | $62.80 | 7,868,637 |
| 2018-03-07 | $71.06 | $72.14 | $70.58 | $71.43 | $64.31 | 7,684,566 |
| 2018-03-06 | $74.25 | $74.64 | $69.94 | $71.79 | $64.64 | 20,019,672 |
| 2018-03-05 | $74.77 | $75.75 | $73.95 | $75.14 | $67.66 | 7,654,766 |
| 2018-03-02 | $73.63 | $75.48 | $73.30 | $75.15 | $67.66 | 4,956,236 |
| 2018-03-01 | $75.51 | $75.55 | $73.00 | $74.13 | $66.75 | 7,084,406 |
| 2018-02-28 | $76.06 | $76.68 | $75.41 | $75.41 | $67.90 | 5,440,621 |
| 2018-02-27 | $77.74 | $78.43 | $75.27 | $75.57 | $68.04 | 6,175,891 |
| 2018-02-26 | $76.25 | $76.99 | $75.18 | $76.90 | $69.24 | 5,754,084 |
| 2018-02-23 | $75.52 | $76.30 | $74.29 | $75.41 | $67.90 | 5,404,951 |
| 2018-02-22 | $73.49 | $75.96 | $73.47 | $75.03 | $67.56 | 6,900,925 |
| 2018-02-21 | $73.22 | $74.68 | $72.92 | $72.96 | $65.69 | 8,609,365 |
| 2018-02-20 | $72.84 | $73.84 | $71.68 | $72.86 | $65.60 | 7,049,415 |
| 2018-02-16 | $76.14 | $76.81 | $75.31 | $75.70 | $67.58 | 4,251,093 |
| 2018-02-15 | $75.72 | $76.21 | $75.12 | $76.04 | $67.89 | 3,416,983 |
| 2018-02-14 | $74.29 | $76.62 | $74.06 | $75.35 | $67.27 | 7,331,469 |
| 2018-02-13 | $71.86 | $73.95 | $71.68 | $73.88 | $65.96 | 4,339,409 |
| 2018-02-12 | $73.13 | $73.23 | $71.53 | $71.88 | $64.17 | 4,583,263 |
| 2018-02-09 | $71.81 | $72.97 | $68.91 | $72.45 | $64.68 | 7,687,934 |
| 2018-02-08 | $73.51 | $73.89 | $71.07 | $71.11 | $63.49 | 5,645,472 |
| 2018-02-07 | $72.53 | $74.15 | $72.34 | $73.25 | $65.40 | 6,518,360 |
| 2018-02-06 | $69.54 | $73.06 | $68.39 | $72.71 | $64.92 | 8,010,336 |
| 2018-02-05 | $72.45 | $74.17 | $70.51 | $70.77 | $63.18 | 6,394,997 |
| 2018-02-02 | $74.28 | $74.49 | $72.72 | $72.95 | $65.13 | 6,698,937 |
| 2018-02-01 | $74.63 | $75.65 | $74.15 | $74.97 | $66.93 | 4,647,564 |
| 2018-01-31 | $75.39 | $75.75 | $74.60 | $75.22 | $67.16 | 8,602,764 |
| 2018-01-30 | $76.39 | $76.70 | $74.82 | $75.10 | $67.05 | 5,547,361 |
| 2018-01-29 | $76.67 | $77.14 | $76.38 | $76.80 | $68.57 | 3,437,337 |
| 2018-01-26 | $76.62 | $77.02 | $75.82 | $76.95 | $68.70 | 4,929,854 |
| 2018-01-25 | $77.55 | $77.56 | $75.76 | $76.30 | $68.12 | 6,338,336 |
| 2018-01-24 | $78.29 | $78.29 | $76.37 | $76.89 | $68.65 | 9,697,991 |
| 2018-01-23 | $78.58 | $78.70 | $77.84 | $78.12 | $69.75 | 5,351,942 |
| 2018-01-22 | $78.11 | $78.64 | $77.57 | $78.58 | $70.16 | 5,335,863 |
| 2018-01-19 | $78.17 | $78.17 | $76.89 | $78.10 | $69.73 | 7,794,516 |
| 2018-01-18 | $76.86 | $77.91 | $76.26 | $77.90 | $69.55 | 7,552,593 |
| 2018-01-17 | $74.99 | $77.25 | $74.83 | $76.82 | $68.58 | 7,046,430 |
| 2018-01-16 | $76.88 | $77.58 | $74.64 | $74.96 | $66.92 | 10,130,875 |
| 2018-01-12 | $74.54 | $77.00 | $74.45 | $76.80 | $68.57 | 14,660,500 |
| 2018-01-11 | $70.90 | $74.06 | $70.50 | $74.00 | $66.07 | 12,085,714 |
| 2018-01-10 | $69.41 | $71.76 | $69.30 | $70.73 | $63.15 | 10,922,350 |
| 2018-01-09 | $69.52 | $70.02 | $68.50 | $69.14 | $61.73 | 18,026,810 |
| 2018-01-08 | $67.20 | $68.32 | $66.25 | $67.18 | $59.98 | 8,322,024 |
| 2018-01-05 | $66.38 | $66.74 | $65.95 | $66.55 | $59.42 | 5,485,034 |
| 2018-01-04 | $67.23 | $67.82 | $65.06 | $65.85 | $58.79 | 7,079,014 |
| 2018-01-03 | $68.63 | $68.84 | $67.10 | $67.17 | $59.97 | 6,051,638 |
| 2018-01-02 | $65.95 | $68.13 | $65.95 | $67.63 | $60.38 | 8,408,098 |
| 2017-12-29 | $65.21 | $65.74 | $64.89 | $65.25 | $58.25 | 4,978,893 |
| 2017-12-28 | $65.23 | $65.41 | $64.60 | $64.82 | $57.87 | 2,461,995 |
| 2017-12-27 | $66.00 | $66.11 | $65.07 | $65.14 | $58.16 | 3,497,398 |
| 2017-12-26 | $65.40 | $66.45 | $65.25 | $65.82 | $58.76 | 2,632,175 |
| 2017-12-22 | $65.47 | $65.47 | $64.67 | $65.39 | $58.38 | 3,928,497 |
| 2017-12-21 | $64.60 | $65.74 | $64.52 | $65.22 | $58.23 | 7,427,601 |
| 2017-12-20 | $64.20 | $65.24 | $64.17 | $64.48 | $57.57 | 8,116,707 |
| 2017-12-19 | $64.33 | $64.64 | $63.87 | $64.06 | $57.19 | 5,939,111 |
| 2017-12-18 | $63.35 | $64.42 | $63.35 | $64.08 | $57.21 | 6,289,907 |
| 2017-12-15 | $62.71 | $63.20 | $62.35 | $62.61 | $55.90 | 8,047,786 |
| 2017-12-14 | $63.07 | $63.70 | $61.89 | $61.94 | $55.30 | 6,286,952 |
| 2017-12-13 | $60.85 | $62.83 | $60.80 | $62.67 | $55.95 | 7,869,078 |
| 2017-12-12 | $61.76 | $61.95 | $60.88 | $61.02 | $54.48 | 4,705,714 |
| 2017-12-11 | $61.58 | $62.17 | $61.15 | $61.76 | $55.14 | 4,315,287 |
| 2017-12-08 | $61.10 | $61.83 | $60.65 | $61.37 | $54.79 | 3,564,497 |
| 2017-12-07 | $60.88 | $61.66 | $60.50 | $61.09 | $54.54 | 3,958,053 |
| 2017-12-06 | $62.10 | $62.28 | $60.55 | $60.72 | $54.21 | 5,504,091 |
| 2017-12-05 | $62.39 | $62.48 | $60.45 | $62.20 | $55.53 | 8,080,207 |
| 2017-12-04 | $60.65 | $63.03 | $60.54 | $62.56 | $55.85 | 11,458,242 |
| 2017-12-01 | $60.00 | $60.47 | $58.90 | $59.51 | $53.13 | 8,317,976 |
| 2017-11-30 | $61.65 | $63.10 | $59.84 | $59.90 | $53.48 | 14,923,067 |
| 2017-11-29 | $56.82 | $61.78 | $56.82 | $61.68 | $55.07 | 18,820,853 |
| 2017-11-28 | $56.02 | $56.75 | $55.42 | $56.62 | $50.55 | 6,268,446 |
| 2017-11-27 | $56.20 | $56.39 | $55.25 | $55.84 | $49.85 | 8,233,552 |
| 2017-11-24 | $58.05 | $58.13 | $55.83 | $55.88 | $49.89 | 5,891,540 |
| 2017-11-22 | $57.42 | $57.76 | $57.07 | $57.49 | $51.33 | 2,867,640 |
| 2017-11-21 | $57.85 | $58.07 | $56.79 | $57.25 | $51.11 | 5,937,253 |
| 2017-11-20 | $57.97 | $58.21 | $57.11 | $57.88 | $51.67 | 7,335,245 |
| 2017-11-17 | $55.76 | $58.74 | $55.72 | $58.14 | $51.91 | 15,956,657 |
| 2017-11-16 | $54.51 | $55.32 | $54.13 | $55.10 | $49.19 | 12,642,653 |
| 2017-11-15 | $56.26 | $57.91 | $54.04 | $54.16 | $48.35 | 34,575,232 |
| 2017-11-14 | $59.59 | $60.31 | $59.15 | $60.09 | $53.65 | 8,002,063 |
| 2017-11-13 | $61.40 | $61.95 | $60.15 | $60.40 | $53.37 | 6,579,304 |
| 2017-11-10 | $59.91 | $61.41 | $59.91 | $61.40 | $54.26 | 6,787,773 |
| 2017-11-09 | $57.66 | $60.15 | $57.19 | $59.90 | $52.93 | 8,440,561 |
| 2017-11-08 | $57.86 | $58.95 | $57.38 | $58.37 | $51.58 | 4,901,738 |
| 2017-11-07 | $59.07 | $59.11 | $57.66 | $57.89 | $51.16 | 6,548,537 |
| 2017-11-06 | $59.30 | $59.40 | $58.71 | $59.29 | $52.39 | 4,535,152 |
| 2017-11-03 | $59.67 | $60.12 | $59.29 | $59.36 | $52.46 | 3,980,879 |
| 2017-11-02 | $59.14 | $59.95 | $58.60 | $59.79 | $52.84 | 4,781,815 |
| 2017-11-01 | $58.80 | $59.42 | $58.62 | $58.86 | $52.01 | 4,681,976 |
| 2017-10-31 | $59.49 | $59.76 | $58.91 | $59.04 | $52.17 | 6,402,193 |
| 2017-10-30 | $60.18 | $60.20 | $59.31 | $59.55 | $52.62 | 6,029,483 |
| 2017-10-27 | $61.45 | $61.56 | $59.86 | $60.26 | $53.25 | 6,848,040 |
| 2017-10-26 | $62.10 | $62.67 | $61.64 | $62.01 | $54.80 | 4,104,907 |
| 2017-10-25 | $62.74 | $62.97 | $61.37 | $61.86 | $54.66 | 4,390,626 |
| 2017-10-24 | $62.87 | $63.24 | $62.30 | $62.93 | $55.61 | 5,433,312 |
| 2017-10-23 | $61.81 | $63.62 | $61.66 | $62.58 | $55.30 | 8,768,192 |
| 2017-10-20 | $60.68 | $61.80 | $60.54 | $61.76 | $54.58 | 5,931,780 |
| 2017-10-19 | $59.83 | $60.54 | $59.62 | $60.43 | $53.40 | 3,975,118 |
| 2017-10-18 | $60.17 | $60.58 | $60.00 | $60.03 | $53.05 | 3,505,982 |
| 2017-10-17 | $60.17 | $60.56 | $59.86 | $60.17 | $53.17 | 3,189,327 |
| 2017-10-16 | $60.36 | $60.75 | $59.57 | $60.15 | $53.15 | 4,557,721 |
| 2017-10-13 | $60.25 | $61.56 | $59.95 | $60.85 | $53.77 | 6,708,874 |
| 2017-10-12 | $59.01 | $60.25 | $58.54 | $60.19 | $53.19 | 8,789,659 |
| 2017-10-11 | $57.79 | $59.67 | $57.73 | $59.15 | $52.27 | 11,203,196 |
| 2017-10-10 | $56.80 | $57.85 | $56.58 | $57.60 | $50.90 | 7,358,504 |
| 2017-10-09 | $57.30 | $57.30 | $55.77 | $56.25 | $49.71 | 6,154,160 |
| 2017-10-06 | $57.54 | $57.66 | $56.73 | $57.12 | $50.48 | 8,449,590 |
| 2017-10-05 | $58.69 | $58.89 | $58.31 | $58.38 | $51.59 | 4,425,874 |
| 2017-10-04 | $58.68 | $58.93 | $58.52 | $58.66 | $51.84 | 2,993,870 |
| 2017-10-03 | $59.05 | $59.24 | $58.44 | $58.58 | $51.77 | 3,578,988 |
| 2017-10-02 | $58.79 | $59.08 | $57.70 | $58.89 | $52.04 | 3,692,445 |
| 2017-09-29 | $59.10 | $59.57 | $58.68 | $59.01 | $52.15 | 3,801,250 |
| 2017-09-28 | $58.90 | $59.51 | $58.74 | $58.91 | $52.06 | 5,152,113 |
| 2017-09-27 | $58.56 | $59.01 | $57.85 | $58.87 | $52.02 | 4,105,207 |
| 2017-09-26 | $58.55 | $59.08 | $58.34 | $58.59 | $51.77 | 3,655,209 |
| 2017-09-25 | $58.00 | $59.29 | $57.95 | $58.55 | $51.74 | 5,964,064 |
| 2017-09-22 | $58.41 | $59.05 | $58.17 | $58.99 | $52.13 | 3,320,862 |
| 2017-09-21 | $59.15 | $59.15 | $58.00 | $58.33 | $51.54 | 5,290,515 |
| 2017-09-20 | $59.42 | $59.49 | $58.66 | $59.26 | $52.37 | 4,797,140 |
| 2017-09-19 | $59.20 | $59.74 | $58.76 | $59.35 | $52.45 | 3,831,569 |
| 2017-09-18 | $60.13 | $60.44 | $59.07 | $59.09 | $52.22 | 4,932,240 |
| 2017-09-15 | $59.44 | $60.09 | $59.13 | $59.96 | $52.99 | 6,651,462 |
| 2017-09-14 | $59.54 | $59.69 | $58.96 | $59.47 | $52.55 | 5,054,455 |
| 2017-09-13 | $57.97 | $60.12 | $57.93 | $59.51 | $52.59 | 8,626,782 |
| 2017-09-12 | $57.33 | $58.59 | $57.24 | $57.89 | $51.16 | 5,308,187 |
| 2017-09-11 | $57.56 | $57.84 | $57.11 | $57.29 | $50.63 | 5,975,887 |
| 2017-09-08 | $58.13 | $58.27 | $55.66 | $57.27 | $50.61 | 10,837,332 |
| 2017-09-07 | $58.31 | $58.86 | $57.85 | $58.42 | $51.62 | 6,864,781 |
| 2017-09-06 | $57.49 | $58.63 | $57.47 | $58.02 | $51.27 | 8,934,368 |
| 2017-09-05 | $56.13 | $57.41 | $56.12 | $57.35 | $50.68 | 7,522,478 |
| 2017-09-01 | $54.84 | $56.42 | $54.84 | $56.22 | $49.68 | 7,046,500 |
| 2017-08-31 | $54.28 | $55.00 | $54.18 | $54.53 | $48.19 | 5,927,137 |
| 2017-08-30 | $54.57 | $54.84 | $54.15 | $54.32 | $48.00 | 3,457,131 |
| 2017-08-29 | $54.19 | $54.86 | $54.05 | $54.55 | $48.20 | 4,346,692 |
| 2017-08-28 | $54.62 | $54.86 | $54.07 | $54.44 | $48.11 | 6,353,275 |
| 2017-08-25 | $54.41 | $55.40 | $54.05 | $55.01 | $48.61 | 6,977,230 |
| 2017-08-24 | $57.17 | $57.63 | $53.90 | $54.21 | $47.90 | 15,680,949 |
| 2017-08-23 | $56.40 | $56.89 | $56.16 | $56.46 | $49.89 | 4,184,060 |
| 2017-08-22 | $56.72 | $56.91 | $56.25 | $56.54 | $49.96 | 7,891,109 |
| 2017-08-21 | $55.86 | $57.12 | $55.61 | $56.56 | $49.98 | 11,080,540 |
| 2017-08-18 | $55.91 | $56.36 | $55.65 | $55.65 | $49.18 | 4,707,734 |
| 2017-08-17 | $56.53 | $57.06 | $55.41 | $56.12 | $49.59 | 15,165,353 |
| 2017-08-16 | $57.00 | $57.00 | $54.47 | $56.31 | $49.76 | 22,025,711 |
| 2017-08-15 | $55.73 | $55.78 | $54.25 | $54.35 | $48.03 | 9,401,167 |
| 2017-08-14 | $55.40 | $56.05 | $55.40 | $55.79 | $49.30 | 5,731,830 |
| 2017-08-11 | $55.34 | $55.92 | $55.11 | $55.65 | $48.64 | 5,821,484 |
| 2017-08-10 | $57.32 | $57.32 | $55.47 | $55.64 | $48.63 | 10,752,271 |
| 2017-08-09 | $58.57 | $58.58 | $57.38 | $57.87 | $50.58 | 6,299,351 |
| 2017-08-08 | $58.00 | $59.21 | $58.00 | $58.74 | $51.34 | 7,993,875 |
| 2017-08-07 | $57.57 | $57.97 | $57.50 | $57.88 | $50.59 | 3,903,861 |
| 2017-08-04 | $57.18 | $57.65 | $57.16 | $57.58 | $50.32 | 4,409,455 |
| 2017-08-03 | $56.96 | $57.38 | $56.38 | $57.04 | $49.85 | 5,306,658 |
| 2017-08-02 | $56.78 | $57.12 | $56.42 | $56.80 | $49.64 | 3,458,190 |
| 2017-08-01 | $56.58 | $56.88 | $56.14 | $56.86 | $49.69 | 3,984,180 |
| 2017-07-31 | $56.34 | $56.75 | $55.90 | $56.67 | $49.53 | 5,634,978 |
| 2017-07-28 | $56.00 | $56.36 | $55.64 | $56.11 | $49.04 | 4,781,306 |
| 2017-07-27 | $54.96 | $56.06 | $54.53 | $56.05 | $48.99 | 4,357,701 |
| 2017-07-26 | $55.06 | $55.16 | $54.27 | $54.96 | $48.03 | 3,353,497 |
| 2017-07-25 | $54.21 | $55.56 | $54.19 | $55.10 | $48.16 | 4,443,749 |
| 2017-07-24 | $54.65 | $54.86 | $54.02 | $54.05 | $47.24 | 5,427,129 |
| 2017-07-21 | $54.56 | $55.01 | $54.18 | $54.84 | $47.93 | 6,135,633 |
| 2017-07-20 | $54.16 | $54.93 | $53.98 | $54.58 | $47.70 | 6,607,744 |
| 2017-07-19 | $53.80 | $54.21 | $53.52 | $54.10 | $47.28 | 3,900,777 |
| 2017-07-18 | $53.58 | $53.97 | $53.26 | $53.73 | $46.96 | 4,522,177 |
| 2017-07-17 | $53.23 | $54.17 | $53.22 | $53.73 | $46.96 | 12,400,130 |
| 2017-07-14 | $53.48 | $53.54 | $53.06 | $53.23 | $46.52 | 5,801,634 |
| 2017-07-13 | $52.25 | $53.71 | $52.00 | $53.31 | $46.59 | 23,202,563 |
| 2017-07-12 | $50.48 | $51.16 | $50.46 | $50.87 | $44.46 | 4,449,714 |
| 2017-07-11 | $50.23 | $50.78 | $50.19 | $50.41 | $44.06 | 4,591,109 |
| 2017-07-10 | $51.15 | $51.17 | $50.04 | $50.18 | $43.86 | 6,438,367 |
| 2017-07-07 | $51.48 | $51.73 | $50.69 | $51.07 | $44.63 | 4,810,125 |
| 2017-07-06 | $52.00 | $52.08 | $51.37 | $51.44 | $44.96 | 3,702,045 |
| 2017-07-05 | $52.85 | $53.18 | $51.92 | $52.16 | $45.59 | 3,940,126 |
| 2017-07-03 | $52.53 | $52.88 | $52.33 | $52.65 | $46.01 | 2,790,919 |
| 2017-06-30 | $52.25 | $52.43 | $51.91 | $52.29 | $45.70 | 3,969,750 |
| 2017-06-29 | $52.25 | $52.63 | $51.74 | $52.09 | $45.52 | 4,653,729 |
| 2017-06-28 | $52.13 | $52.69 | $51.90 | $52.06 | $45.50 | 6,147,971 |
| 2017-06-27 | $51.41 | $52.34 | $51.36 | $52.07 | $45.51 | 6,662,042 |
| 2017-06-26 | $50.83 | $51.66 | $50.77 | $51.48 | $44.99 | 5,800,958 |
| 2017-06-23 | $50.60 | $50.92 | $50.38 | $50.76 | $44.36 | 5,942,591 |
| 2017-06-22 | $50.61 | $50.96 | $50.05 | $50.63 | $44.25 | 6,742,672 |
| 2017-06-21 | $50.96 | $51.79 | $50.44 | $50.52 | $44.15 | 9,897,026 |
| 2017-06-20 | $51.81 | $51.87 | $50.91 | $50.91 | $44.49 | 8,649,786 |
| 2017-06-19 | $52.87 | $52.91 | $50.64 | $51.71 | $45.19 | 14,693,824 |
| 2017-06-16 | $51.43 | $52.61 | $48.56 | $52.61 | $45.98 | 49,400,400 |
| 2017-06-15 | $56.98 | $57.75 | $55.33 | $55.46 | $48.47 | 10,478,643 |
| 2017-06-14 | $57.50 | $57.96 | $56.82 | $57.86 | $50.57 | 4,307,877 |
| 2017-06-13 | $57.70 | $57.84 | $56.75 | $57.38 | $50.15 | 5,884,284 |
| 2017-06-12 | $57.10 | $58.47 | $57.10 | $57.87 | $50.58 | 11,614,838 |
| 2017-06-09 | $54.96 | $57.07 | $54.73 | $56.90 | $49.73 | 7,754,359 |
| 2017-06-08 | $54.81 | $55.18 | $54.52 | $54.63 | $47.74 | 5,751,481 |
| 2017-06-07 | $54.70 | $54.83 | $54.27 | $54.47 | $47.60 | 5,722,617 |
| 2017-06-06 | $55.26 | $55.27 | $54.32 | $54.58 | $47.70 | 6,355,781 |
| 2017-06-05 | $55.57 | $55.68 | $54.93 | $55.63 | $48.62 | 4,123,703 |
| 2017-06-02 | $55.56 | $55.79 | $55.22 | $55.52 | $48.52 | 4,483,273 |
| 2017-06-01 | $55.25 | $55.89 | $55.07 | $55.66 | $48.64 | 5,147,813 |
| 2017-05-31 | $55.25 | $55.30 | $54.25 | $55.15 | $48.20 | 8,124,580 |
| 2017-05-30 | $54.51 | $55.11 | $54.36 | $54.94 | $48.02 | 5,720,132 |
| 2017-05-26 | $54.35 | $54.55 | $53.93 | $54.40 | $47.54 | 3,721,927 |
| 2017-05-25 | $54.34 | $54.56 | $54.01 | $54.20 | $47.37 | 7,355,792 |
| 2017-05-24 | $54.51 | $54.54 | $53.76 | $54.13 | $47.31 | 6,780,708 |
| 2017-05-23 | $55.40 | $55.43 | $54.44 | $54.49 | $47.62 | 7,129,589 |
| 2017-05-22 | $56.07 | $56.07 | $55.38 | $55.46 | $48.47 | 9,213,859 |
| 2017-05-19 | $56.13 | $56.44 | $55.70 | $55.99 | $48.93 | 9,938,384 |
| 2017-05-18 | $55.25 | $56.11 | $55.16 | $55.83 | $48.79 | 11,309,052 |
| 2017-05-17 | $56.96 | $56.97 | $55.04 | $55.04 | $48.10 | 22,799,700 |
| 2017-05-16 | $55.51 | $55.56 | $54.20 | $54.53 | $47.66 | 11,597,475 |
| 2017-05-15 | $55.32 | $56.14 | $55.21 | $55.35 | $48.37 | 8,273,724 |
| 2017-05-12 | $55.90 | $56.01 | $55.00 | $55.80 | $48.24 | 8,815,182 |
| 2017-05-11 | $57.75 | $57.87 | $55.94 | $56.06 | $48.47 | 12,770,439 |
| 2017-05-10 | $57.88 | $58.49 | $57.69 | $58.41 | $50.50 | 6,952,059 |
| 2017-05-09 | $57.41 | $58.65 | $57.35 | $58.08 | $50.22 | 8,015,140 |
| 2017-05-08 | $57.51 | $57.55 | $57.03 | $57.30 | $49.54 | 4,549,302 |
| 2017-05-05 | $57.33 | $57.58 | $56.83 | $57.32 | $49.56 | 4,451,272 |
| 2017-05-04 | $57.50 | $57.68 | $56.65 | $57.29 | $49.53 | 5,508,793 |
| 2017-05-03 | $56.14 | $57.54 | $55.92 | $57.34 | $49.58 | 7,450,119 |
| 2017-05-02 | $55.74 | $56.34 | $55.63 | $56.16 | $48.56 | 3,973,305 |
| 2017-05-01 | $55.81 | $56.00 | $55.52 | $55.77 | $48.22 | 5,164,156 |
| 2017-04-28 | $56.08 | $56.08 | $55.36 | $55.85 | $48.29 | 8,424,315 |
| 2017-04-27 | $55.98 | $56.17 | $55.68 | $56.09 | $48.49 | 3,853,775 |
| 2017-04-26 | $55.37 | $56.29 | $55.21 | $55.98 | $48.40 | 6,186,011 |
| 2017-04-25 | $54.90 | $55.16 | $54.80 | $55.15 | $47.68 | 3,814,836 |
| 2017-04-24 | $55.16 | $55.29 | $54.42 | $54.82 | $47.40 | 5,717,874 |
| 2017-04-21 | $54.54 | $55.13 | $54.54 | $54.78 | $47.36 | 5,948,272 |
| 2017-04-20 | $54.21 | $54.88 | $54.11 | $54.64 | $47.24 | 5,843,105 |
| 2017-04-19 | $53.79 | $54.38 | $53.71 | $53.89 | $46.59 | 5,419,567 |
| 2017-04-18 | $53.60 | $53.82 | $53.43 | $53.60 | $46.34 | 4,371,044 |
| 2017-04-17 | $53.36 | $53.68 | $53.10 | $53.68 | $46.41 | 4,702,403 |
| 2017-04-13 | $53.49 | $53.64 | $53.29 | $53.39 | $46.16 | 5,087,402 |
| 2017-04-12 | $53.36 | $53.53 | $53.19 | $53.40 | $46.17 | 4,534,822 |
| 2017-04-11 | $53.81 | $53.90 | $53.14 | $53.71 | $46.44 | 4,917,525 |
| 2017-04-10 | $53.48 | $54.34 | $53.40 | $53.79 | $46.51 | 4,978,139 |
| 2017-04-07 | $53.47 | $53.79 | $52.97 | $53.24 | $46.03 | 5,780,100 |
| 2017-04-06 | $53.16 | $54.13 | $53.07 | $53.57 | $46.32 | 8,672,416 |
| 2017-04-05 | $53.55 | $53.84 | $52.72 | $52.75 | $45.61 | 6,810,845 |
| 2017-04-04 | $53.82 | $53.99 | $52.98 | $53.43 | $46.20 | 6,578,243 |
| 2017-04-03 | $55.22 | $55.23 | $53.85 | $54.03 | $46.71 | 6,970,403 |
| 2017-03-31 | $55.20 | $55.77 | $55.13 | $55.19 | $47.72 | 7,457,846 |
| 2017-03-30 | $55.06 | $55.41 | $54.87 | $55.25 | $47.77 | 4,870,217 |
| 2017-03-29 | $53.65 | $55.58 | $53.55 | $55.15 | $47.68 | 9,848,633 |
| 2017-03-28 | $53.19 | $53.68 | $53.18 | $53.60 | $46.34 | 4,395,677 |
| 2017-03-27 | $53.00 | $53.75 | $52.85 | $53.33 | $46.11 | 7,644,406 |
| 2017-03-24 | $53.25 | $53.35 | $52.91 | $53.12 | $45.93 | 4,351,021 |
| 2017-03-23 | $53.48 | $53.64 | $53.05 | $53.14 | $45.94 | 5,722,368 |
| 2017-03-22 | $53.35 | $53.67 | $52.77 | $53.58 | $46.32 | 5,868,981 |
| 2017-03-21 | $54.41 | $54.46 | $53.23 | $53.39 | $46.16 | 9,146,733 |
| 2017-03-20 | $54.55 | $54.64 | $53.94 | $54.37 | $47.01 | 9,163,965 |
| 2017-03-17 | $54.70 | $54.78 | $54.29 | $54.29 | $46.94 | 14,193,773 |
| 2017-03-16 | $54.40 | $54.95 | $54.25 | $54.59 | $47.20 | 6,354,148 |
| 2017-03-15 | $54.60 | $54.71 | $54.12 | $54.57 | $47.18 | 8,525,531 |
| 2017-03-14 | $55.20 | $55.37 | $54.68 | $54.75 | $47.34 | 6,000,109 |
| 2017-03-13 | $55.38 | $55.61 | $54.84 | $55.19 | $47.72 | 7,522,155 |
| 2017-03-10 | $55.35 | $55.88 | $55.05 | $55.36 | $47.86 | 7,585,844 |
| 2017-03-09 | $55.00 | $55.35 | $54.41 | $55.20 | $47.73 | 10,878,125 |
| 2017-03-08 | $55.44 | $55.55 | $55.00 | $55.02 | $47.57 | 9,417,328 |
| 2017-03-07 | $56.10 | $56.43 | $55.05 | $55.14 | $47.67 | 13,235,666 |
| 2017-03-06 | $57.30 | $57.35 | $56.00 | $56.10 | $48.50 | 11,313,404 |
| 2017-03-03 | $58.24 | $58.28 | $57.09 | $57.35 | $49.58 | 9,081,381 |
| 2017-03-02 | $58.00 | $58.52 | $57.75 | $57.95 | $50.10 | 10,976,267 |
| 2017-03-01 | $58.78 | $59.33 | $57.35 | $57.83 | $50.00 | 22,807,965 |
| 2017-02-28 | $57.41 | $59.67 | $57.30 | $58.77 | $50.81 | 45,301,920 |
| 2017-02-27 | $66.39 | $67.08 | $66.23 | $66.91 | $57.85 | 6,831,988 |
| 2017-02-24 | $65.26 | $66.64 | $64.93 | $66.51 | $57.50 | 6,908,105 |
| 2017-02-23 | $66.04 | $66.15 | $64.87 | $64.98 | $56.18 | 4,867,949 |
| 2017-02-22 | $66.06 | $66.28 | $65.60 | $65.94 | $57.01 | 3,029,411 |
| 2017-02-21 | $66.26 | $66.39 | $65.79 | $66.21 | $57.24 | 4,838,643 |
| 2017-02-17 | $65.24 | $65.90 | $64.92 | $65.79 | $56.88 | 4,234,809 |
| 2017-02-16 | $65.77 | $65.85 | $65.03 | $65.20 | $56.37 | 3,324,994 |
| 2017-02-15 | $65.50 | $65.95 | $65.24 | $65.75 | $56.85 | 3,974,019 |
| 2017-02-14 | $64.52 | $65.66 | $64.52 | $65.65 | $56.76 | 5,116,312 |
| 2017-02-13 | $65.62 | $65.70 | $64.53 | $64.81 | $56.03 | 4,218,239 |
| 2017-02-10 | $66.51 | $66.96 | $65.22 | $65.73 | $56.31 | 5,520,829 |
| 2017-02-09 | $64.75 | $66.54 | $64.61 | $66.41 | $56.89 | 7,754,811 |
| 2017-02-08 | $63.51 | $64.91 | $63.38 | $64.77 | $55.49 | 4,510,967 |
| 2017-02-07 | $63.88 | $64.16 | $63.45 | $63.57 | $54.46 | 4,255,466 |
| 2017-02-06 | $63.77 | $63.95 | $63.36 | $63.42 | $54.33 | 6,003,123 |
| 2017-02-03 | $63.86 | $64.35 | $63.52 | $63.75 | $54.61 | 4,965,470 |
| 2017-02-02 | $63.91 | $64.17 | $63.66 | $63.68 | $54.55 | 5,518,350 |
| 2017-02-01 | $63.98 | $64.16 | $63.46 | $63.67 | $54.54 | 5,307,377 |
| 2017-01-31 | $63.80 | $64.50 | $63.45 | $64.48 | $55.24 | 5,734,924 |
| 2017-01-30 | $63.70 | $64.14 | $63.49 | $64.12 | $54.93 | 5,219,844 |
| 2017-01-27 | $64.55 | $64.77 | $62.94 | $63.70 | $54.57 | 7,471,906 |
| 2017-01-26 | $64.85 | $64.91 | $64.12 | $64.17 | $54.97 | 4,392,879 |
| 2017-01-25 | $64.73 | $65.17 | $64.66 | $65.00 | $55.68 | 5,702,524 |
| 2017-01-24 | $63.85 | $64.42 | $63.61 | $64.41 | $55.18 | 6,084,409 |
| 2017-01-23 | $64.07 | $64.55 | $63.55 | $63.85 | $54.70 | 7,908,764 |
| 2017-01-20 | $65.39 | $65.41 | $63.78 | $64.10 | $54.91 | 12,978,632 |
| 2017-01-19 | $66.33 | $66.88 | $65.06 | $65.39 | $56.02 | 12,274,917 |
| 2017-01-18 | $68.00 | $68.00 | $66.35 | $66.85 | $57.27 | 19,058,239 |
| 2017-01-17 | $70.76 | $72.08 | $70.63 | $70.94 | $60.77 | 5,426,688 |
| 2017-01-13 | $71.07 | $71.38 | $70.03 | $70.19 | $60.13 | 5,332,484 |
| 2017-01-12 | $71.43 | $71.71 | $70.79 | $71.25 | $61.04 | 4,162,986 |
| 2017-01-11 | $71.68 | $71.93 | $71.33 | $71.61 | $61.35 | 3,479,904 |
| 2017-01-10 | $71.38 | $72.01 | $71.01 | $71.43 | $61.19 | 4,681,789 |
| 2017-01-09 | $71.55 | $71.87 | $71.36 | $71.43 | $61.19 | 3,814,266 |
| 2017-01-06 | $71.98 | $72.23 | $71.18 | $71.44 | $61.20 | 5,235,096 |
| 2017-01-05 | $72.33 | $72.72 | $70.85 | $72.56 | $62.16 | 7,095,739 |
| 2017-01-04 | $73.10 | $74.24 | $73.10 | $73.81 | $63.23 | 5,313,010 |
| 2017-01-03 | $72.66 | $72.89 | $71.99 | $72.75 | $62.32 | 3,907,138 |
| 2016-12-30 | $72.71 | $72.93 | $71.88 | $72.23 | $61.88 | 3,069,200 |
| 2016-12-29 | $72.78 | $73.17 | $72.43 | $72.62 | $62.21 | 2,795,528 |
| 2016-12-28 | $73.75 | $73.98 | $72.75 | $72.83 | $62.39 | 2,648,185 |
| 2016-12-27 | $73.83 | $74.23 | $73.56 | $73.70 | $63.14 | 2,200,280 |
| 2016-12-23 | $73.98 | $74.48 | $73.29 | $73.50 | $62.96 | 3,333,675 |
| 2016-12-22 | $76.85 | $77.00 | $73.41 | $73.74 | $63.17 | 8,437,555 |
| 2016-12-21 | $77.37 | $77.87 | $77.12 | $77.13 | $66.07 | 2,151,916 |
| 2016-12-20 | $77.35 | $78.00 | $77.26 | $77.65 | $66.52 | 3,504,622 |
| 2016-12-19 | $76.58 | $77.64 | $76.52 | $77.04 | $66.00 | 2,856,602 |
| 2016-12-16 | $77.04 | $78.37 | $76.48 | $76.75 | $65.75 | 8,217,424 |
| 2016-12-15 | $77.14 | $77.70 | $76.79 | $76.98 | $65.95 | 4,089,392 |
| 2016-12-14 | $77.45 | $77.85 | $76.85 | $77.19 | $66.13 | 6,045,447 |
| 2016-12-13 | $77.00 | $78.06 | $76.49 | $77.67 | $66.54 | 4,925,649 |
| 2016-12-12 | $76.98 | $77.43 | $76.35 | $76.74 | $65.74 | 4,487,790 |
| 2016-12-09 | $77.44 | $77.69 | $76.88 | $77.39 | $66.30 | 4,047,724 |
| 2016-12-08 | $77.35 | $78.42 | $77.16 | $77.84 | $66.68 | 5,090,514 |
| 2016-12-07 | $76.79 | $77.18 | $76.10 | $76.97 | $65.94 | 6,791,043 |
| 2016-12-06 | $76.91 | $77.08 | $76.05 | $76.77 | $65.77 | 7,704,230 |
| 2016-12-05 | $78.01 | $78.08 | $76.80 | $76.98 | $65.95 | 7,173,255 |
| 2016-12-02 | $77.24 | $78.40 | $76.83 | $77.94 | $66.77 | 7,523,696 |
| 2016-12-01 | $76.86 | $78.58 | $76.59 | $77.82 | $66.67 | 6,685,299 |
| 2016-11-30 | $77.73 | $78.04 | $77.06 | $77.24 | $66.17 | 5,819,108 |
| 2016-11-29 | $78.00 | $78.69 | $77.75 | $78.41 | $67.17 | 4,693,985 |
| 2016-11-28 | $78.37 | $78.94 | $77.50 | $77.72 | $66.58 | 5,405,472 |
| 2016-11-25 | $78.85 | $79.33 | $78.42 | $78.61 | $67.34 | 2,543,818 |
| 2016-11-23 | $77.93 | $78.96 | $77.58 | $78.48 | $67.23 | 6,783,681 |
| 2016-11-22 | $76.89 | $78.13 | $76.86 | $77.87 | $66.71 | 5,853,234 |
| 2016-11-21 | $76.12 | $76.81 | $76.00 | $76.51 | $65.54 | 4,477,038 |
| 2016-11-18 | $75.90 | $76.39 | $75.69 | $76.19 | $65.27 | 6,057,511 |
| 2016-11-17 | $76.18 | $76.43 | $75.40 | $76.13 | $65.22 | 8,063,811 |
| 2016-11-16 | $77.50 | $78.30 | $75.56 | $76.03 | $65.13 | 21,927,470 |
| 2016-11-15 | $72.31 | $72.37 | $71.17 | $71.44 | $61.20 | 7,693,838 |
| 2016-11-14 | $71.07 | $72.88 | $70.85 | $72.17 | $61.83 | 7,455,374 |
| 2016-11-11 | $70.43 | $71.54 | $70.20 | $71.35 | $60.62 | 5,330,556 |
| 2016-11-10 | $69.67 | $72.20 | $69.39 | $70.54 | $59.93 | 9,639,077 |
| 2016-11-09 | $66.29 | $69.25 | $66.01 | $68.81 | $58.46 | 9,570,730 |
| 2016-11-08 | $67.36 | $67.74 | $66.65 | $67.05 | $56.97 | 5,097,438 |
| 2016-11-07 | $67.22 | $67.57 | $67.03 | $67.53 | $57.37 | 4,777,725 |
| 2016-11-04 | $66.72 | $67.31 | $66.52 | $66.53 | $56.52 | 3,937,253 |
| 2016-11-03 | $68.54 | $68.59 | $66.55 | $66.67 | $56.64 | 5,062,231 |
| 2016-11-02 | $67.72 | $68.49 | $67.35 | $68.26 | $57.99 | 3,970,222 |
| 2016-11-01 | $68.66 | $68.83 | $67.40 | $67.78 | $57.59 | 4,019,538 |
| 2016-10-31 | $68.78 | $69.25 | $68.51 | $68.73 | $58.39 | 3,349,469 |
| 2016-10-28 | $67.72 | $69.25 | $67.72 | $68.83 | $58.48 | 4,114,513 |
| 2016-10-27 | $68.59 | $68.78 | $67.49 | $67.62 | $57.45 | 3,731,161 |
| 2016-10-26 | $67.88 | $68.96 | $67.79 | $68.59 | $58.27 | 2,846,524 |
| 2016-10-25 | $68.00 | $68.33 | $67.80 | $67.95 | $57.73 | 2,553,058 |
| 2016-10-24 | $68.33 | $68.70 | $68.00 | $68.26 | $57.99 | 2,545,825 |
| 2016-10-21 | $67.43 | $68.45 | $67.25 | $68.23 | $57.97 | 3,121,749 |
| 2016-10-20 | $67.62 | $67.89 | $67.45 | $67.71 | $57.53 | 3,961,217 |
| 2016-10-19 | $67.63 | $67.70 | $67.12 | $67.53 | $57.37 | 2,619,614 |
| 2016-10-18 | $67.55 | $67.72 | $67.01 | $67.36 | $57.23 | 3,011,649 |
| 2016-10-17 | $67.98 | $68.00 | $67.09 | $67.24 | $57.13 | 4,059,496 |
| 2016-10-14 | $67.90 | $68.55 | $67.71 | $68.11 | $57.87 | 3,818,656 |
| 2016-10-13 | $67.67 | $68.18 | $67.31 | $67.89 | $57.68 | 3,292,090 |
| 2016-10-12 | $68.46 | $68.56 | $67.81 | $67.86 | $57.65 | 4,279,601 |
| 2016-10-11 | $68.79 | $69.02 | $68.28 | $68.39 | $58.10 | 3,029,888 |
| 2016-10-10 | $69.41 | $69.41 | $68.69 | $68.86 | $58.50 | 2,724,148 |
| 2016-10-07 | $68.61 | $69.21 | $68.48 | $69.04 | $58.66 | 3,863,103 |
| 2016-10-06 | $67.54 | $68.58 | $67.21 | $68.41 | $58.12 | 5,032,349 |
| 2016-10-05 | $68.62 | $68.72 | $67.63 | $67.74 | $57.55 | 4,762,294 |
| 2016-10-04 | $68.78 | $69.56 | $68.50 | $68.65 | $58.32 | 4,376,546 |
| 2016-10-03 | $68.50 | $69.03 | $68.38 | $68.68 | $58.35 | 3,295,871 |
| 2016-09-30 | $67.77 | $68.90 | $67.77 | $68.68 | $58.35 | 4,900,507 |
| 2016-09-29 | $67.85 | $68.27 | $67.67 | $67.72 | $57.53 | 2,887,208 |
| 2016-09-28 | $68.22 | $68.36 | $67.73 | $67.82 | $57.62 | 3,375,936 |
| 2016-09-27 | $68.05 | $68.50 | $67.73 | $68.29 | $58.02 | 5,778,369 |
| 2016-09-26 | $68.45 | $68.45 | $67.12 | $67.22 | $57.11 | 6,902,055 |
| 2016-09-23 | $68.37 | $68.98 | $68.30 | $68.77 | $58.43 | 3,541,859 |
| 2016-09-22 | $69.66 | $70.06 | $68.04 | $68.56 | $58.25 | 7,618,980 |
| 2016-09-21 | $69.15 | $69.64 | $68.72 | $69.47 | $59.02 | 4,310,961 |
| 2016-09-20 | $69.19 | $69.29 | $68.48 | $68.62 | $58.30 | 2,988,173 |
| 2016-09-19 | $69.38 | $69.77 | $68.87 | $68.89 | $58.53 | 4,504,553 |
| 2016-09-16 | $68.92 | $69.33 | $68.76 | $69.23 | $58.82 | 7,138,033 |
| 2016-09-15 | $68.06 | $69.32 | $67.92 | $69.21 | $58.80 | 5,374,772 |
| 2016-09-14 | $69.29 | $69.46 | $68.09 | $68.20 | $57.94 | 6,637,978 |
| 2016-09-13 | $69.10 | $69.45 | $68.82 | $68.94 | $58.57 | 9,374,923 |
| 2016-09-12 | $68.45 | $69.52 | $68.21 | $69.30 | $58.88 | 8,167,857 |
| 2016-09-09 | $69.04 | $69.42 | $68.75 | $69.00 | $58.62 | 6,177,793 |
| 2016-09-08 | $70.30 | $70.30 | $69.42 | $69.46 | $59.01 | 9,141,190 |
| 2016-09-07 | $69.94 | $70.42 | $69.81 | $70.30 | $59.73 | 5,131,504 |
| 2016-09-06 | $70.88 | $70.96 | $69.57 | $70.10 | $59.56 | 8,235,233 |
| 2016-09-02 | $70.95 | $71.43 | $70.46 | $70.81 | $60.16 | 7,857,048 |
| 2016-09-01 | $70.34 | $70.70 | $70.10 | $70.58 | $59.96 | 5,199,939 |
| 2016-08-31 | $70.17 | $70.85 | $69.93 | $70.19 | $59.63 | 5,025,088 |
| 2016-08-30 | $71.04 | $71.14 | $70.12 | $70.39 | $59.80 | 4,031,667 |
| 2016-08-29 | $70.43 | $71.14 | $70.30 | $71.05 | $60.36 | 3,992,230 |
| 2016-08-26 | $70.78 | $71.50 | $70.08 | $70.35 | $59.77 | 5,023,072 |
| 2016-08-25 | $71.41 | $72.10 | $70.59 | $70.81 | $60.16 | 5,066,950 |
| 2016-08-24 | $71.23 | $71.94 | $71.19 | $71.73 | $60.94 | 5,780,133 |
| 2016-08-23 | $70.59 | $71.50 | $70.59 | $71.05 | $60.36 | 5,622,526 |
| 2016-08-22 | $70.30 | $70.58 | $69.82 | $70.39 | $59.80 | 4,548,885 |
| 2016-08-19 | $70.11 | $70.72 | $69.99 | $70.12 | $59.57 | 5,930,769 |
| 2016-08-18 | $70.43 | $70.71 | $69.24 | $70.30 | $59.73 | 11,650,904 |
| 2016-08-17 | $70.48 | $71.65 | $69.90 | $70.63 | $60.01 | 19,610,804 |
| 2016-08-16 | $75.48 | $76.08 | $75.12 | $75.48 | $64.13 | 6,924,199 |
| 2016-08-15 | $75.58 | $76.23 | $75.27 | $75.53 | $64.17 | 5,373,376 |
| 2016-08-12 | $74.36 | $75.96 | $74.26 | $75.81 | $63.90 | 6,668,840 |
| 2016-08-11 | $75.15 | $75.18 | $73.53 | $74.01 | $62.38 | 6,311,362 |
| 2016-08-10 | $72.88 | $73.38 | $72.67 | $73.05 | $61.57 | 4,037,414 |
| 2016-08-09 | $73.62 | $73.62 | $71.74 | $72.61 | $61.20 | 7,492,563 |
| 2016-08-08 | $75.00 | $75.52 | $74.55 | $75.00 | $63.22 | 3,022,164 |
| 2016-08-05 | $74.51 | $75.11 | $74.34 | $74.94 | $63.17 | 3,056,570 |
| 2016-08-04 | $74.00 | $74.47 | $73.78 | $74.14 | $62.49 | 3,095,306 |
| 2016-08-03 | $73.21 | $74.11 | $72.16 | $74.10 | $62.46 | 5,490,134 |
| 2016-08-02 | $75.96 | $76.44 | $73.69 | $73.89 | $62.28 | 5,072,157 |
| 2016-08-01 | $74.84 | $75.56 | $74.67 | $75.51 | $63.65 | 3,818,161 |
| 2016-07-29 | $74.90 | $75.39 | $74.54 | $75.33 | $63.50 | 4,969,017 |
| 2016-07-28 | $75.04 | $75.23 | $74.05 | $74.79 | $63.04 | 4,165,933 |
| 2016-07-27 | $76.38 | $76.38 | $75.04 | $75.25 | $63.43 | 3,161,598 |
| 2016-07-26 | $76.38 | $77.38 | $76.03 | $76.22 | $64.25 | 5,027,190 |
| 2016-07-25 | $74.94 | $76.33 | $74.87 | $76.30 | $64.31 | 4,207,880 |
| 2016-07-22 | $74.50 | $75.00 | $74.17 | $74.92 | $63.15 | 2,514,501 |
| 2016-07-21 | $74.41 | $74.69 | $74.15 | $74.34 | $62.66 | 3,284,010 |
| 2016-07-20 | $74.20 | $74.50 | $73.96 | $74.48 | $62.78 | 2,801,118 |
| 2016-07-19 | $73.89 | $74.02 | $73.41 | $73.95 | $62.33 | 4,255,110 |
| 2016-07-18 | $72.88 | $74.02 | $72.88 | $73.96 | $62.34 | 3,852,589 |
| 2016-07-15 | $73.49 | $73.79 | $72.50 | $73.04 | $61.57 | 5,204,984 |
| 2016-07-14 | $73.59 | $74.22 | $73.49 | $73.49 | $61.94 | 4,802,014 |
| 2016-07-13 | $73.52 | $73.84 | $73.09 | $73.17 | $61.68 | 3,607,158 |
| 2016-07-12 | $72.49 | $73.60 | $72.44 | $73.52 | $61.97 | 6,648,304 |
| 2016-07-11 | $71.40 | $72.72 | $71.35 | $72.54 | $61.14 | 5,263,536 |
| 2016-07-08 | $70.67 | $71.57 | $70.46 | $71.31 | $60.11 | 4,675,385 |
| 2016-07-07 | $70.46 | $70.92 | $69.75 | $70.09 | $59.08 | 5,088,134 |
| 2016-07-06 | $69.54 | $70.54 | $69.45 | $70.51 | $59.43 | 3,907,771 |
| 2016-07-05 | $70.00 | $70.21 | $69.38 | $69.74 | $58.78 | 3,311,134 |
| 2016-07-01 | $69.64 | $70.50 | $69.60 | $70.05 | $59.05 | 5,005,435 |
| 2016-06-30 | $70.20 | $70.30 | $69.40 | $69.82 | $58.85 | 6,502,269 |
| 2016-06-29 | $69.76 | $70.58 | $69.68 | $70.00 | $59.00 | 6,771,275 |
| 2016-06-28 | $69.71 | $70.41 | $69.06 | $69.74 | $58.78 | 7,325,250 |
| 2016-06-27 | $69.05 | $69.72 | $67.90 | $69.45 | $58.54 | 5,576,938 |
| 2016-06-24 | $68.23 | $69.86 | $68.08 | $69.35 | $58.46 | 6,760,554 |
| 2016-06-23 | $69.37 | $70.20 | $69.29 | $69.78 | $58.82 | 7,510,509 |
| 2016-06-22 | $68.26 | $69.20 | $68.26 | $68.86 | $58.04 | 4,421,758 |
| 2016-06-21 | $68.27 | $68.84 | $67.67 | $68.30 | $57.57 | 4,579,790 |
| 2016-06-20 | $68.11 | $68.89 | $67.99 | $67.99 | $57.31 | 4,327,150 |
| 2016-06-17 | $67.01 | $68.09 | $66.87 | $67.50 | $56.90 | 7,864,256 |
| 2016-06-16 | $67.22 | $67.54 | $66.73 | $66.98 | $56.46 | 4,967,842 |
| 2016-06-15 | $66.98 | $67.85 | $66.89 | $67.27 | $56.70 | 5,894,720 |
| 2016-06-14 | $66.67 | $66.94 | $65.93 | $66.74 | $56.26 | 5,270,966 |
| 2016-06-13 | $67.85 | $68.09 | $66.84 | $66.89 | $56.38 | 4,634,524 |
| 2016-06-10 | $67.45 | $68.13 | $67.05 | $67.88 | $57.22 | 4,743,557 |
| 2016-06-09 | $68.58 | $68.87 | $67.36 | $67.69 | $57.06 | 6,122,880 |
| 2016-06-08 | $68.35 | $68.91 | $68.12 | $68.62 | $57.84 | 5,708,861 |
| 2016-06-07 | $69.22 | $69.64 | $68.19 | $68.24 | $57.52 | 5,375,445 |
| 2016-06-06 | $68.62 | $69.22 | $68.23 | $68.81 | $58.00 | 5,623,844 |
| 2016-06-03 | $68.38 | $69.03 | $68.07 | $68.65 | $57.87 | 7,251,048 |
| 2016-06-02 | $67.74 | $68.42 | $67.74 | $68.32 | $57.59 | 13,664,111 |
| 2016-06-01 | $68.96 | $68.96 | $68.01 | $68.41 | $57.66 | 8,786,274 |
| 2016-05-31 | $69.28 | $69.48 | $68.47 | $68.78 | $57.97 | 8,560,496 |
| 2016-05-27 | $68.98 | $69.53 | $68.76 | $68.90 | $58.08 | 4,811,940 |
| 2016-05-26 | $69.63 | $70.11 | $68.80 | $68.91 | $58.08 | 7,017,985 |
| 2016-05-25 | $68.82 | $69.68 | $68.32 | $69.28 | $58.40 | 8,698,459 |
| 2016-05-24 | $68.07 | $69.22 | $68.02 | $68.69 | $57.90 | 7,586,405 |
| 2016-05-23 | $68.78 | $69.05 | $67.86 | $67.93 | $57.26 | 7,890,239 |
| 2016-05-20 | $67.39 | $69.14 | $67.00 | $68.66 | $57.87 | 9,325,795 |
| 2016-05-19 | $68.16 | $68.71 | $66.79 | $67.06 | $56.53 | 12,987,727 |
| 2016-05-18 | $67.48 | $68.62 | $65.50 | $68.00 | $57.32 | 36,439,310 |
| 2016-05-17 | $74.65 | $75.10 | $73.06 | $73.61 | $62.05 | 9,287,296 |
| 2016-05-16 | $73.55 | $75.35 | $73.00 | $74.61 | $62.89 | 8,756,444 |
| 2016-05-13 | $75.26 | $75.39 | $73.78 | $73.88 | $61.81 | 9,454,681 |
| 2016-05-12 | $75.33 | $76.40 | $75.31 | $75.60 | $63.25 | 9,124,285 |
| 2016-05-11 | $77.06 | $77.37 | $75.68 | $75.70 | $63.33 | 11,491,859 |
| 2016-05-10 | $79.86 | $80.51 | $79.30 | $80.05 | $66.97 | 3,855,035 |
| 2016-05-09 | $79.09 | $80.30 | $78.77 | $79.93 | $66.87 | 4,391,543 |
| 2016-05-06 | $78.13 | $78.86 | $77.85 | $78.74 | $65.88 | 3,467,635 |
| 2016-05-05 | $79.56 | $79.71 | $77.62 | $78.13 | $65.37 | 5,655,516 |
| 2016-05-04 | $79.67 | $80.27 | $79.43 | $79.71 | $66.69 | 3,214,516 |
| 2016-05-03 | $79.97 | $80.34 | $79.57 | $79.99 | $66.92 | 3,231,060 |
| 2016-05-02 | $79.45 | $80.16 | $79.04 | $80.12 | $67.03 | 4,891,878 |
| 2016-04-29 | $80.60 | $80.68 | $79.01 | $79.50 | $66.51 | 6,839,230 |
| 2016-04-28 | $82.82 | $82.99 | $81.15 | $81.33 | $68.04 | 3,833,010 |
| 2016-04-27 | $82.67 | $83.57 | $82.20 | $83.29 | $69.68 | 3,580,220 |
| 2016-04-26 | $82.64 | $83.11 | $82.43 | $82.60 | $69.11 | 2,933,784 |
| 2016-04-25 | $82.15 | $82.60 | $81.60 | $82.60 | $69.11 | 3,163,662 |
| 2016-04-22 | $82.89 | $83.13 | $82.15 | $82.33 | $68.88 | 3,208,333 |
| 2016-04-21 | $83.08 | $83.63 | $82.50 | $82.75 | $69.23 | 3,328,896 |
| 2016-04-20 | $83.94 | $83.96 | $82.52 | $82.87 | $69.33 | 3,737,203 |
| 2016-04-19 | $83.50 | $84.14 | $83.39 | $83.98 | $70.26 | 3,423,654 |
| 2016-04-18 | $82.67 | $83.75 | $82.66 | $83.42 | $69.79 | 3,717,051 |
| 2016-04-15 | $82.07 | $83.06 | $82.00 | $82.60 | $69.11 | 3,546,463 |
| 2016-04-14 | $81.35 | $82.10 | $81.28 | $81.78 | $68.42 | 2,689,802 |
| 2016-04-13 | $81.11 | $81.67 | $80.49 | $81.56 | $68.23 | 2,497,859 |
| 2016-04-12 | $79.94 | $81.06 | $79.36 | $80.78 | $67.58 | 3,338,862 |
| 2016-04-11 | $80.94 | $81.34 | $79.71 | $79.77 | $66.74 | 4,682,549 |
| 2016-04-08 | $81.26 | $81.38 | $80.55 | $80.88 | $67.67 | 3,958,272 |
| 2016-04-07 | $81.95 | $82.32 | $81.00 | $81.57 | $68.24 | 4,138,843 |
| 2016-04-06 | $82.05 | $82.41 | $81.66 | $82.17 | $68.75 | 3,885,525 |
| 2016-04-05 | $82.15 | $82.60 | $81.81 | $82.10 | $68.69 | 4,396,739 |
| 2016-04-04 | $82.89 | $83.36 | $82.12 | $82.30 | $68.85 | 3,753,606 |
| 2016-04-01 | $81.76 | $83.19 | $81.76 | $82.76 | $69.24 | 4,288,685 |
| 2016-03-31 | $82.50 | $83.15 | $80.98 | $82.28 | $68.84 | 9,479,347 |
| 2016-03-30 | $83.42 | $83.90 | $82.97 | $83.60 | $69.94 | 3,205,599 |
| 2016-03-29 | $82.86 | $83.27 | $82.12 | $82.97 | $69.41 | 3,576,480 |
| 2016-03-28 | $82.38 | $83.44 | $82.31 | $82.80 | $69.27 | 5,692,923 |
| 2016-03-24 | $81.36 | $82.18 | $81.18 | $82.04 | $68.64 | 4,305,188 |
| 2016-03-23 | $81.73 | $82.35 | $81.50 | $81.50 | $68.18 | 4,792,681 |
| 2016-03-22 | $82.39 | $82.62 | $81.65 | $81.70 | $68.35 | 5,264,251 |
| 2016-03-21 | $82.50 | $82.90 | $82.13 | $82.20 | $68.77 | 4,656,002 |
| 2016-03-18 | $83.37 | $84.00 | $82.70 | $82.71 | $69.20 | 7,754,273 |
| 2016-03-17 | $82.26 | $83.32 | $82.26 | $83.02 | $69.46 | 5,690,102 |
| 2016-03-16 | $81.89 | $82.45 | $80.96 | $82.39 | $68.93 | 4,065,994 |
| 2016-03-15 | $81.36 | $81.89 | $81.18 | $81.65 | $68.31 | 3,213,261 |
| 2016-03-14 | $81.85 | $82.10 | $81.27 | $81.77 | $68.41 | 3,548,790 |
| 2016-03-11 | $81.89 | $82.45 | $81.52 | $81.87 | $68.49 | 4,103,345 |
| 2016-03-10 | $81.61 | $82.03 | $80.30 | $81.50 | $68.18 | 5,694,795 |
| 2016-03-09 | $81.00 | $81.50 | $80.59 | $81.21 | $67.94 | 3,573,213 |
| 2016-03-08 | $80.55 | $81.40 | $80.46 | $80.53 | $67.37 | 3,964,815 |
| 2016-03-07 | $80.53 | $81.20 | $80.25 | $80.82 | $67.62 | 4,664,995 |
| 2016-03-04 | $80.07 | $81.60 | $79.46 | $81.13 | $67.88 | 6,059,216 |
| 2016-03-03 | $80.51 | $80.69 | $78.57 | $79.71 | $66.69 | 11,353,819 |
| 2016-03-02 | $80.94 | $81.64 | $80.18 | $81.10 | $67.85 | 9,385,115 |
| 2016-03-01 | $79.12 | $81.05 | $78.88 | $80.96 | $67.73 | 7,172,897 |
| 2016-02-29 | $78.27 | $79.17 | $78.02 | $78.45 | $65.63 | 5,222,332 |
| 2016-02-26 | $78.90 | $78.97 | $77.32 | $78.43 | $65.62 | 5,189,553 |
| 2016-02-25 | $77.00 | $78.82 | $76.16 | $78.67 | $65.82 | 8,382,061 |
| 2016-02-24 | $74.39 | $77.00 | $73.40 | $76.94 | $64.37 | 15,047,867 |
| 2016-02-23 | $72.83 | $74.38 | $72.67 | $73.99 | $61.90 | 5,811,072 |
| 2016-02-22 | $72.51 | $73.25 | $72.26 | $72.47 | $60.63 | 4,766,449 |
| 2016-02-19 | $72.20 | $72.32 | $70.56 | $72.32 | $60.50 | 4,390,723 |
| 2016-02-18 | $70.95 | $72.67 | $69.50 | $72.53 | $60.68 | 5,394,662 |
| 2016-02-17 | $72.20 | $72.65 | $71.52 | $72.10 | $60.32 | 4,933,406 |
| 2016-02-16 | $70.62 | $71.56 | $69.70 | $71.50 | $59.82 | 3,951,974 |
| 2016-02-12 | $68.03 | $69.98 | $67.43 | $69.95 | $58.52 | 4,651,847 |
| 2016-02-11 | $68.32 | $69.17 | $67.65 | $68.05 | $56.48 | 3,846,075 |
| 2016-02-10 | $70.43 | $70.70 | $68.57 | $68.76 | $57.07 | 4,691,016 |
| 2016-02-09 | $69.80 | $70.47 | $68.97 | $69.86 | $57.98 | 5,110,624 |
| 2016-02-08 | $69.18 | $70.29 | $68.24 | $70.00 | $58.10 | 5,392,390 |
| 2016-02-05 | $70.04 | $70.75 | $69.45 | $69.56 | $57.73 | 3,764,205 |
| 2016-02-04 | $70.67 | $70.67 | $69.13 | $70.04 | $58.13 | 7,648,675 |
| 2016-02-03 | $73.86 | $73.94 | $71.60 | $72.57 | $60.23 | 5,444,865 |
| 2016-02-02 | $72.71 | $73.41 | $72.32 | $73.31 | $60.85 | 4,635,548 |
| 2016-02-01 | $71.25 | $73.21 | $70.33 | $72.83 | $60.45 | 4,714,851 |
| 2016-01-29 | $71.14 | $72.53 | $71.02 | $72.42 | $60.11 | 5,184,466 |
| 2016-01-28 | $71.31 | $71.44 | $70.18 | $70.99 | $58.92 | 4,073,324 |
| 2016-01-27 | $70.21 | $71.87 | $70.08 | $70.69 | $58.67 | 3,961,383 |
| 2016-01-26 | $69.39 | $70.65 | $69.01 | $70.44 | $58.46 | 4,052,994 |
| 2016-01-25 | $69.77 | $69.99 | $68.85 | $68.92 | $57.20 | 5,312,160 |
| 2016-01-22 | $69.18 | $69.98 | $69.14 | $69.72 | $57.87 | 3,740,831 |
| 2016-01-21 | $68.07 | $69.67 | $67.54 | $68.64 | $56.97 | 6,869,293 |
| 2016-01-20 | $68.22 | $68.62 | $66.46 | $67.59 | $56.10 | 9,395,077 |
| 2016-01-19 | $69.85 | $70.56 | $68.70 | $69.24 | $57.47 | 5,645,443 |
| 2016-01-15 | $68.84 | $70.59 | $68.84 | $70.08 | $58.16 | 7,302,071 |
| 2016-01-14 | $71.62 | $71.64 | $70.00 | $70.41 | $58.44 | 6,283,159 |
| 2016-01-13 | $73.29 | $73.75 | $71.55 | $71.64 | $59.46 | 5,963,492 |
| 2016-01-12 | $72.97 | $73.55 | $72.63 | $73.36 | $60.89 | 4,851,065 |
| 2016-01-11 | $71.53 | $72.75 | $70.51 | $72.42 | $60.11 | 6,369,170 |
| 2016-01-08 | $74.21 | $74.79 | $71.27 | $71.38 | $59.24 | 7,748,985 |
| 2016-01-07 | $73.58 | $76.00 | $73.49 | $73.88 | $61.32 | 11,289,816 |
| 2016-01-06 | $73.80 | $74.80 | $73.38 | $74.08 | $61.48 | 4,921,363 |
| 2016-01-05 | $73.74 | $75.24 | $73.63 | $74.84 | $62.12 | 8,191,879 |
| 2016-01-04 | $71.84 | $73.71 | $71.53 | $73.55 | $61.04 | 8,233,317 |
| 2015-12-31 | $73.21 | $73.21 | $72.47 | $72.61 | $60.26 | 3,488,211 |
| 2015-12-30 | $74.56 | $74.57 | $73.56 | $73.62 | $61.10 | 2,143,798 |
| 2015-12-29 | $73.47 | $75.00 | $73.34 | $74.44 | $61.78 | 4,548,008 |
| 2015-12-28 | $73.04 | $73.43 | $72.22 | $72.87 | $60.48 | 2,427,335 |
| 2015-12-24 | $73.46 | $73.59 | $72.76 | $73.17 | $60.73 | 1,097,659 |
| 2015-12-23 | $73.04 | $73.80 | $72.94 | $73.65 | $61.13 | 2,592,879 |
| 2015-12-22 | $72.09 | $72.94 | $71.87 | $72.61 | $60.26 | 3,524,522 |
| 2015-12-21 | $71.51 | $71.96 | $71.08 | $71.71 | $59.52 | 3,727,729 |
| 2015-12-18 | $71.86 | $72.18 | $70.70 | $71.37 | $59.24 | 7,566,982 |
| 2015-12-17 | $73.80 | $74.04 | $72.06 | $72.33 | $60.03 | 6,749,865 |
| 2015-12-16 | $73.03 | $74.04 | $73.00 | $73.80 | $61.25 | 3,958,430 |
| 2015-12-15 | $73.06 | $74.25 | $72.77 | $72.98 | $60.57 | 4,581,810 |
| 2015-12-14 | $71.83 | $72.99 | $71.63 | $72.72 | $60.36 | 4,720,891 |
| 2015-12-11 | $71.79 | $72.55 | $71.30 | $71.84 | $59.63 | 3,764,613 |
| 2015-12-10 | $72.35 | $73.05 | $72.10 | $72.37 | $60.07 | 4,234,599 |
| 2015-12-09 | $72.25 | $72.99 | $71.17 | $72.01 | $59.77 | 4,235,886 |
| 2015-12-08 | $73.08 | $73.36 | $72.49 | $72.66 | $60.31 | 3,839,514 |
| 2015-12-07 | $73.50 | $74.26 | $73.15 | $73.39 | $60.91 | 4,991,784 |
| 2015-12-04 | $73.12 | $74.24 | $73.11 | $73.90 | $61.34 | 6,492,810 |
| 2015-12-03 | $72.01 | $73.24 | $71.76 | $73.19 | $60.75 | 7,226,654 |
| 2015-12-02 | $72.80 | $73.01 | $71.86 | $71.93 | $59.70 | 5,571,087 |
| 2015-12-01 | $73.07 | $73.43 | $72.25 | $72.81 | $60.43 | 4,361,096 |
| 2015-11-30 | $73.78 | $73.78 | $72.12 | $72.50 | $60.17 | 7,748,492 |
| 2015-11-27 | $73.56 | $73.88 | $72.82 | $73.44 | $60.95 | 2,596,075 |
| 2015-11-25 | $73.22 | $73.62 | $72.95 | $73.16 | $60.72 | 5,598,709 |
| 2015-11-24 | $71.87 | $73.16 | $71.76 | $72.89 | $60.50 | 4,802,385 |
| 2015-11-23 | $71.06 | $72.90 | $71.00 | $72.28 | $59.99 | 5,453,299 |
| 2015-11-20 | $71.11 | $71.65 | $70.59 | $70.83 | $58.79 | 5,993,772 |
| 2015-11-19 | $70.00 | $71.48 | $69.85 | $70.55 | $58.55 | 8,337,112 |
| 2015-11-18 | $71.64 | $71.98 | $68.15 | $69.78 | $57.92 | 25,039,294 |
| 2015-11-17 | $73.58 | $74.38 | $72.41 | $72.91 | $60.51 | 9,073,793 |
| 2015-11-16 | $71.20 | $72.38 | $70.80 | $72.31 | $60.02 | 8,938,177 |
| 2015-11-13 | $73.71 | $73.71 | $71.54 | $71.89 | $59.21 | 8,159,997 |
| 2015-11-12 | $74.85 | $75.77 | $74.33 | $74.93 | $61.71 | 5,801,326 |
| 2015-11-11 | $76.40 | $76.63 | $73.95 | $74.87 | $61.66 | 7,441,061 |
| 2015-11-10 | $76.42 | $77.91 | $76.00 | $77.19 | $63.57 | 3,943,491 |
| 2015-11-09 | $77.39 | $77.54 | $74.92 | $76.23 | $62.78 | 5,529,545 |
| 2015-11-06 | $78.16 | $78.48 | $76.43 | $77.22 | $63.60 | 4,483,364 |
| 2015-11-05 | $77.14 | $78.21 | $76.60 | $78.15 | $64.36 | 3,217,032 |
| 2015-11-04 | $78.70 | $78.70 | $76.60 | $77.39 | $63.74 | 3,727,018 |
| 2015-11-03 | $77.38 | $78.50 | $77.20 | $78.23 | $64.43 | 3,740,840 |
| 2015-11-02 | $77.00 | $77.47 | $75.52 | $77.26 | $63.63 | 4,145,141 |
| 2015-10-30 | $76.17 | $77.92 | $76.09 | $77.18 | $63.57 | 4,952,668 |
| 2015-10-29 | $76.21 | $76.50 | $74.97 | $76.28 | $62.82 | 3,815,841 |
| 2015-10-28 | $75.09 | $76.28 | $74.70 | $76.23 | $62.78 | 4,328,090 |
| 2015-10-27 | $74.04 | $74.74 | $73.92 | $74.73 | $61.55 | 4,083,308 |
| 2015-10-26 | $73.25 | $74.76 | $73.18 | $74.02 | $60.96 | 6,706,663 |
| 2015-10-23 | $77.49 | $77.60 | $72.75 | $72.94 | $60.07 | 9,443,172 |
| 2015-10-22 | $76.57 | $77.17 | $75.96 | $77.11 | $63.51 | 4,943,810 |
| 2015-10-21 | $74.85 | $76.60 | $74.61 | $76.40 | $62.92 | 5,860,952 |
| 2015-10-20 | $74.83 | $75.30 | $74.38 | $74.40 | $61.28 | 5,021,809 |
| 2015-10-19 | $75.02 | $75.30 | $74.63 | $74.70 | $61.52 | 4,639,386 |
| 2015-10-16 | $75.37 | $75.39 | $74.70 | $75.05 | $61.81 | 4,871,642 |
| 2015-10-15 | $76.12 | $76.21 | $73.38 | $75.13 | $61.88 | 10,162,077 |
| 2015-10-14 | $79.26 | $80.11 | $74.56 | $76.20 | $62.76 | 18,447,757 |
| 2015-10-13 | $79.11 | $79.84 | $78.91 | $78.96 | $65.03 | 2,910,186 |
| 2015-10-12 | $78.88 | $79.38 | $78.86 | $79.21 | $65.24 | 1,556,805 |
| 2015-10-09 | $78.69 | $78.96 | $78.19 | $78.88 | $64.97 | 2,857,560 |
| 2015-10-08 | $78.54 | $79.66 | $78.39 | $78.69 | $64.81 | 3,580,629 |
| 2015-10-07 | $78.59 | $78.77 | $77.99 | $78.56 | $64.70 | 3,311,533 |
| 2015-10-06 | $79.33 | $79.46 | $77.37 | $78.10 | $64.32 | 4,892,762 |
| 2015-10-05 | $79.97 | $80.17 | $79.29 | $79.51 | $65.48 | 4,708,681 |
| 2015-10-02 | $78.07 | $79.57 | $77.40 | $79.53 | $65.50 | 4,631,026 |
| 2015-10-01 | $78.35 | $79.59 | $78.18 | $79.51 | $65.48 | 6,393,599 |
| 2015-09-30 | $78.82 | $78.94 | $78.18 | $78.66 | $64.78 | 4,360,658 |
| 2015-09-29 | $77.66 | $78.56 | $77.16 | $77.98 | $64.22 | 4,816,649 |
| 2015-09-28 | $78.99 | $79.17 | $77.39 | $77.67 | $63.97 | 4,285,036 |
| 2015-09-25 | $79.61 | $79.98 | $78.75 | $79.05 | $65.11 | 3,055,623 |
| 2015-09-24 | $78.46 | $79.18 | $77.93 | $79.06 | $65.11 | 3,934,200 |
| 2015-09-23 | $78.00 | $78.88 | $77.83 | $78.76 | $64.87 | 3,940,214 |
| 2015-09-22 | $77.60 | $78.12 | $77.28 | $78.05 | $64.28 | 3,146,400 |
| 2015-09-21 | $77.16 | $78.62 | $76.95 | $78.26 | $64.45 | 4,180,364 |
| 2015-09-18 | $77.34 | $77.90 | $76.49 | $76.62 | $63.10 | 6,651,621 |
| 2015-09-17 | $78.78 | $79.12 | $77.88 | $78.01 | $64.25 | 5,668,899 |
| 2015-09-16 | $77.78 | $78.62 | $77.64 | $78.50 | $64.65 | 3,468,687 |
| 2015-09-15 | $77.39 | $78.25 | $77.16 | $77.82 | $64.09 | 3,423,638 |
| 2015-09-14 | $77.65 | $77.86 | $76.58 | $77.15 | $63.54 | 2,715,331 |
| 2015-09-11 | $76.84 | $78.01 | $76.84 | $77.88 | $64.14 | 3,346,055 |
| 2015-09-10 | $76.71 | $77.75 | $76.60 | $77.07 | $63.47 | 4,479,025 |
| 2015-09-09 | $79.05 | $79.09 | $77.00 | $77.16 | $63.55 | 3,349,062 |
| 2015-09-08 | $77.69 | $78.44 | $76.98 | $78.38 | $64.55 | 4,929,109 |
Target Corp (TGT) News Headlines
.jpg)
The Biden administration's real-time supply chain demand tracker is getting more deeply embedded in the economy
The White House says over 80% of inflation's decline comes from the supply chain, and the Biden DOT is expanding a data effort with major companies t…
cnbc.com March 20, 2024.jpg)
.jpg)
Recent Target Corp (TGT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Target Corp (TGT) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |