Texas Instruments Inc (TXN) Exchange: NASDAQ
Data as of May 18, 2022
$170.30 ($-4.68) -2.67%
Texas Instruments Inc - Daily Information
Click for more stock information on Texas Instruments Inc.| Daily Information | Data |
|---|---|
| Date | May 18, 2022 |
| Open | $173.40 |
| Previous Close | $170.30 |
| High | $174.91 |
| Low | $169.68 |
| Adjusted Open | $173.40 |
| Previous Adjusted Close | $170.30 |
| Adjusted High | $174.91 |
| Adjusted Low | $169.68 |
About Texas Instruments Inc (TXN)
Texas Instruments Incorporated is a global semiconductor company that designs, manufactures, tests, and sells analog and embedded processing chips for markets such as industrial, automotive, personal electronics, communications equipment, and enterprise systems. Our passion to create a better world by making electronics more affordable through semiconductors is alive today, as each generation of innovation builds upon the last to make our technology smaller, more efficient, more reliable, and more affordable – making it possible for semiconductors to go into electronics everywhere. We think of this as Engineering Progress. It’s what we do and have been doing for decades.
Invest in Texas Instruments Inc (TXN)
Historical Stock Data for Texas Instruments Inc (TXN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | $173.40 | $174.91 | $169.68 | $170.30 | $170.30 | 5,698,154 |
| 2022-05-17 | $172.10 | $175.11 | $171.32 | $174.98 | $174.98 | 5,851,345 |
| 2022-05-16 | $168.07 | $170.14 | $166.83 | $168.50 | $168.50 | 3,648,952 |
| 2022-05-13 | $168.41 | $170.68 | $167.58 | $169.74 | $169.74 | 5,329,874 |
| 2022-05-12 | $163.89 | $166.45 | $162.67 | $165.90 | $165.90 | 5,936,179 |
| 2022-05-11 | $166.73 | $170.34 | $164.24 | $164.69 | $164.69 | 5,892,769 |
| 2022-05-10 | $168.38 | $170.84 | $166.30 | $168.24 | $168.24 | 7,033,254 |
| 2022-05-09 | $166.11 | $168.46 | $164.10 | $164.94 | $164.94 | 7,929,929 |
| 2022-05-06 | $167.84 | $170.08 | $165.74 | $167.45 | $167.45 | 5,724,984 |
| 2022-05-05 | $174.40 | $174.98 | $168.65 | $170.28 | $169.12 | 7,740,442 |
| 2022-05-04 | $173.18 | $176.87 | $167.33 | $176.23 | $175.03 | 10,287,365 |
| 2022-05-03 | $173.88 | $174.79 | $172.00 | $172.54 | $171.36 | 5,438,583 |
| 2022-05-02 | $170.55 | $174.12 | $168.08 | $174.00 | $172.81 | 5,851,582 |
| 2022-04-29 | $174.04 | $176.03 | $169.93 | $170.25 | $169.09 | 6,698,576 |
| 2022-04-28 | $170.06 | $176.88 | $169.99 | $175.85 | $174.65 | 8,233,639 |
| 2022-04-27 | $160.55 | $171.92 | $160.50 | $169.39 | $168.23 | 12,570,425 |
| 2022-04-26 | $171.43 | $172.49 | $168.37 | $168.44 | $167.29 | 9,243,465 |
| 2022-04-25 | $173.06 | $175.17 | $171.67 | $173.91 | $172.72 | 8,737,621 |
| 2022-04-22 | $177.31 | $177.63 | $172.93 | $173.31 | $172.13 | 6,355,869 |
| 2022-04-21 | $181.36 | $183.24 | $176.77 | $177.23 | $176.02 | 4,734,969 |
| 2022-04-20 | $181.60 | $183.66 | $179.08 | $179.42 | $178.20 | 4,548,804 |
| 2022-04-19 | $175.41 | $179.34 | $175.23 | $179.06 | $177.84 | 4,671,970 |
| 2022-04-18 | $173.00 | $177.58 | $173.00 | $176.56 | $175.36 | 3,564,025 |
| 2022-04-14 | $174.91 | $176.11 | $173.53 | $173.66 | $172.48 | 4,578,456 |
| 2022-04-13 | $173.31 | $175.49 | $172.41 | $175.11 | $173.92 | 5,229,054 |
| 2022-04-12 | $175.42 | $176.37 | $172.39 | $173.00 | $171.82 | 4,550,879 |
| 2022-04-11 | $172.77 | $174.44 | $171.78 | $171.94 | $170.77 | 4,347,851 |
| 2022-04-08 | $177.19 | $177.30 | $173.83 | $174.11 | $172.92 | 4,504,564 |
| 2022-04-07 | $176.25 | $178.93 | $175.30 | $177.60 | $176.39 | 4,178,547 |
| 2022-04-06 | $175.00 | $179.61 | $174.82 | $177.25 | $176.04 | 6,933,138 |
| 2022-04-05 | $181.63 | $181.85 | $176.37 | $177.18 | $175.97 | 6,935,079 |
| 2022-04-04 | $181.55 | $183.35 | $180.57 | $182.71 | $181.46 | 4,644,903 |
| 2022-04-01 | $184.43 | $184.88 | $179.75 | $182.08 | $180.84 | 4,631,765 |
| 2022-03-31 | $188.13 | $188.62 | $183.18 | $183.48 | $182.23 | 7,170,698 |
| 2022-03-30 | $190.00 | $190.90 | $186.71 | $187.45 | $186.17 | 3,865,719 |
| 2022-03-29 | $187.97 | $191.34 | $187.29 | $191.01 | $189.71 | 5,835,722 |
| 2022-03-28 | $183.16 | $185.79 | $182.01 | $185.68 | $184.41 | 3,117,048 |
| 2022-03-25 | $184.67 | $186.20 | $183.20 | $184.90 | $183.64 | 3,730,755 |
| 2022-03-24 | $180.34 | $184.33 | $179.63 | $184.21 | $182.95 | 4,169,424 |
| 2022-03-23 | $182.00 | $183.00 | $179.03 | $179.08 | $177.86 | 4,821,128 |
| 2022-03-22 | $180.88 | $182.74 | $180.00 | $182.35 | $181.11 | 3,802,506 |
| 2022-03-21 | $179.29 | $181.21 | $177.73 | $180.46 | $179.23 | 4,954,454 |
| 2022-03-18 | $178.20 | $180.35 | $175.74 | $180.10 | $178.87 | 8,891,882 |
| 2022-03-17 | $175.84 | $178.48 | $175.24 | $178.47 | $177.25 | 4,930,846 |
| 2022-03-16 | $173.76 | $176.47 | $171.43 | $176.33 | $175.13 | 5,660,414 |
| 2022-03-15 | $168.58 | $172.64 | $167.89 | $172.32 | $171.14 | 5,138,676 |
| 2022-03-14 | $169.96 | $171.65 | $166.09 | $166.72 | $165.58 | 4,863,167 |
| 2022-03-11 | $173.90 | $175.43 | $169.94 | $170.36 | $169.20 | 4,869,906 |
| 2022-03-10 | $169.48 | $173.42 | $168.59 | $172.75 | $171.57 | 6,079,155 |
| 2022-03-09 | $172.60 | $173.99 | $169.44 | $172.46 | $171.28 | 6,047,344 |
| 2022-03-08 | $164.83 | $172.70 | $162.39 | $167.34 | $166.20 | 7,486,503 |
| 2022-03-07 | $170.86 | $170.97 | $164.76 | $164.89 | $163.77 | 7,064,847 |
| 2022-03-04 | $169.48 | $171.76 | $168.14 | $169.98 | $168.82 | 6,804,786 |
| 2022-03-03 | $171.72 | $172.75 | $169.31 | $171.00 | $169.83 | 5,154,240 |
| 2022-03-02 | $168.49 | $171.51 | $167.84 | $170.10 | $168.94 | 5,304,114 |
| 2022-03-01 | $169.36 | $170.01 | $164.37 | $167.29 | $166.15 | 6,049,736 |
| 2022-02-28 | $168.63 | $170.54 | $166.99 | $169.99 | $168.83 | 5,656,824 |
| 2022-02-25 | $169.73 | $170.97 | $167.14 | $170.82 | $169.65 | 4,830,065 |
| 2022-02-24 | $163.78 | $169.93 | $161.19 | $169.59 | $168.43 | 7,754,828 |
| 2022-02-23 | $168.02 | $169.96 | $165.37 | $165.64 | $164.51 | 5,893,890 |
| 2022-02-22 | $166.06 | $171.14 | $165.01 | $166.69 | $165.55 | 7,200,625 |
| 2022-02-18 | $165.25 | $168.11 | $164.04 | $166.74 | $165.60 | 6,359,284 |
| 2022-02-17 | $166.07 | $167.39 | $164.20 | $164.65 | $163.53 | 6,807,676 |
| 2022-02-16 | $164.79 | $168.96 | $164.23 | $168.24 | $167.09 | 4,594,280 |
| 2022-02-15 | $164.81 | $166.77 | $164.08 | $166.17 | $165.04 | 6,969,987 |
| 2022-02-14 | $163.94 | $165.65 | $161.04 | $162.47 | $161.36 | 7,468,021 |
| 2022-02-11 | $169.93 | $171.36 | $163.65 | $164.40 | $163.28 | 7,564,212 |
| 2022-02-10 | $172.16 | $176.83 | $169.74 | $170.66 | $169.50 | 7,583,414 |
| 2022-02-09 | $174.27 | $177.20 | $173.06 | $176.71 | $175.50 | 7,140,590 |
| 2022-02-08 | $170.03 | $173.19 | $168.50 | $172.63 | $171.45 | 4,622,189 |
| 2022-02-07 | $172.48 | $172.50 | $168.91 | $169.95 | $168.79 | 6,418,908 |
| 2022-02-04 | $172.48 | $172.77 | $167.51 | $171.42 | $170.25 | 11,408,619 |
| 2022-02-03 | $185.24 | $186.55 | $174.88 | $175.59 | $174.39 | 11,691,391 |
| 2022-02-02 | $181.55 | $188.25 | $181.49 | $187.84 | $186.56 | 8,993,765 |
| 2022-02-01 | $179.59 | $181.67 | $176.63 | $181.29 | $180.05 | 6,233,689 |
| 2022-01-31 | $177.68 | $179.64 | $175.84 | $179.49 | $178.27 | 6,980,753 |
| 2022-01-28 | $173.81 | $177.47 | $169.39 | $177.29 | $176.08 | 7,322,071 |
| 2022-01-27 | $180.90 | $181.02 | $173.10 | $174.81 | $172.50 | 6,755,587 |
| 2022-01-26 | $182.27 | $183.25 | $176.18 | $178.33 | $175.97 | 12,852,710 |
| 2022-01-25 | $174.91 | $178.01 | $173.04 | $173.96 | $171.66 | 8,157,572 |
| 2022-01-24 | $175.78 | $178.62 | $171.12 | $178.34 | $175.98 | 11,726,198 |
| 2022-01-21 | $174.06 | $179.55 | $173.33 | $175.64 | $173.32 | 11,527,890 |
| 2022-01-20 | $178.78 | $180.56 | $173.38 | $173.45 | $171.16 | 6,057,774 |
| 2022-01-19 | $183.44 | $183.58 | $178.19 | $178.30 | $175.94 | 4,940,509 |
| 2022-01-18 | $183.61 | $184.36 | $181.26 | $182.28 | $179.87 | 7,298,562 |
| 2022-01-14 | $183.26 | $187.20 | $183.00 | $187.01 | $184.54 | 4,731,493 |
| 2022-01-13 | $188.97 | $189.63 | $183.61 | $184.15 | $181.72 | 5,361,110 |
| 2022-01-12 | $186.00 | $187.34 | $184.40 | $186.03 | $183.57 | 4,240,119 |
| 2022-01-11 | $182.50 | $186.08 | $181.21 | $184.64 | $182.20 | 5,195,913 |
| 2022-01-10 | $177.90 | $183.23 | $176.88 | $182.96 | $180.54 | 7,195,772 |
| 2022-01-07 | $181.97 | $184.06 | $178.90 | $179.44 | $177.07 | 7,414,192 |
| 2022-01-06 | $186.67 | $188.52 | $185.79 | $186.76 | $184.29 | 4,502,594 |
| 2022-01-05 | $190.41 | $191.61 | $186.65 | $186.82 | $184.35 | 5,047,424 |
| 2022-01-04 | $191.00 | $192.10 | $188.20 | $190.80 | $188.28 | 4,137,512 |
| 2022-01-03 | $188.82 | $190.62 | $187.46 | $190.60 | $188.08 | 3,783,000 |
| 2021-12-31 | $189.41 | $190.00 | $188.27 | $188.47 | $185.98 | 2,730,965 |
| 2021-12-30 | $190.87 | $191.87 | $189.01 | $189.41 | $186.91 | 2,109,201 |
| 2021-12-29 | $191.39 | $193.28 | $190.76 | $190.81 | $188.29 | 2,755,238 |
| 2021-12-28 | $192.80 | $192.86 | $190.38 | $191.10 | $188.57 | 2,807,445 |
| 2021-12-27 | $188.08 | $191.95 | $188.07 | $191.84 | $189.30 | 3,405,917 |
| 2021-12-23 | $187.24 | $188.94 | $187.00 | $187.40 | $184.92 | 3,266,661 |
| 2021-12-22 | $185.99 | $187.01 | $184.16 | $186.93 | $184.46 | 3,375,644 |
| 2021-12-21 | $187.43 | $187.49 | $184.24 | $186.37 | $183.91 | 6,089,506 |
| 2021-12-20 | $183.65 | $185.06 | $182.77 | $184.24 | $181.80 | 4,474,511 |
| 2021-12-17 | $187.38 | $189.38 | $185.63 | $186.30 | $183.84 | 8,439,069 |
| 2021-12-16 | $194.00 | $194.23 | $187.72 | $188.24 | $185.75 | 5,452,305 |
| 2021-12-15 | $192.00 | $193.71 | $187.87 | $193.44 | $190.88 | 6,342,123 |
| 2021-12-14 | $190.97 | $191.68 | $188.16 | $190.27 | $187.75 | 6,130,424 |
| 2021-12-13 | $196.10 | $196.74 | $192.91 | $193.24 | $190.69 | 6,178,322 |
| 2021-12-10 | $196.02 | $196.36 | $192.81 | $196.00 | $193.41 | 3,264,337 |
| 2021-12-09 | $195.57 | $196.90 | $193.25 | $193.40 | $190.84 | 3,626,664 |
| 2021-12-08 | $198.50 | $198.50 | $193.87 | $196.39 | $193.79 | 4,255,930 |
| 2021-12-07 | $196.40 | $199.86 | $195.93 | $199.03 | $196.40 | 5,815,641 |
| 2021-12-06 | $195.17 | $195.25 | $189.76 | $194.61 | $192.04 | 4,084,647 |
| 2021-12-03 | $194.63 | $196.03 | $191.68 | $193.38 | $190.82 | 4,901,026 |
| 2021-12-02 | $190.46 | $194.91 | $190.00 | $193.58 | $191.02 | 4,236,799 |
| 2021-12-01 | $195.73 | $199.90 | $191.63 | $191.76 | $189.22 | 7,279,100 |
| 2021-11-30 | $193.31 | $194.70 | $191.00 | $192.37 | $189.83 | 8,775,583 |
| 2021-11-29 | $191.07 | $194.73 | $189.81 | $194.38 | $191.81 | 4,576,415 |
| 2021-11-26 | $189.86 | $192.52 | $187.37 | $188.26 | $185.77 | 3,324,890 |
| 2021-11-24 | $192.86 | $193.67 | $190.10 | $193.60 | $191.04 | 6,494,330 |
| 2021-11-23 | $193.61 | $193.65 | $190.47 | $192.64 | $190.09 | 4,881,500 |
| 2021-11-22 | $195.70 | $196.91 | $192.22 | $192.50 | $189.95 | 4,712,643 |
| 2021-11-19 | $193.89 | $195.25 | $192.62 | $195.16 | $192.58 | 5,133,458 |
| 2021-11-18 | $190.57 | $194.16 | $190.14 | $193.47 | $190.91 | 4,677,555 |
| 2021-11-17 | $188.41 | $190.24 | $187.25 | $189.57 | $187.06 | 4,167,752 |
| 2021-11-16 | $189.10 | $190.25 | $188.16 | $188.52 | $186.03 | 3,312,037 |
| 2021-11-15 | $191.22 | $191.91 | $188.50 | $189.23 | $186.73 | 2,985,254 |
| 2021-11-12 | $188.91 | $191.84 | $187.31 | $190.08 | $187.57 | 3,096,000 |
| 2021-11-11 | $188.64 | $188.82 | $187.24 | $188.60 | $186.11 | 2,554,845 |
| 2021-11-10 | $189.64 | $190.97 | $186.48 | $187.02 | $184.55 | 4,304,584 |
| 2021-11-09 | $192.63 | $193.95 | $190.39 | $190.79 | $188.27 | 4,313,843 |
| 2021-11-08 | $194.04 | $195.38 | $191.72 | $192.36 | $189.82 | 5,213,902 |
| 2021-11-05 | $193.65 | $195.43 | $191.82 | $193.40 | $190.84 | 4,510,522 |
| 2021-11-04 | $189.50 | $191.22 | $188.42 | $191.11 | $188.58 | 4,827,970 |
| 2021-11-03 | $188.68 | $190.11 | $186.67 | $189.19 | $186.69 | 3,666,866 |
| 2021-11-02 | $186.15 | $189.37 | $186.11 | $189.34 | $186.84 | 3,990,975 |
| 2021-11-01 | $186.73 | $188.57 | $186.08 | $187.47 | $184.99 | 4,170,456 |
| 2021-10-29 | $186.39 | $188.36 | $186.23 | $187.48 | $185.00 | 4,552,271 |
| 2021-10-28 | $187.77 | $189.60 | $186.23 | $187.87 | $184.26 | 5,123,007 |
| 2021-10-27 | $185.64 | $188.52 | $183.55 | $187.10 | $183.50 | 10,365,475 |
| 2021-10-26 | $200.08 | $200.40 | $196.49 | $196.98 | $193.19 | 5,837,478 |
| 2021-10-25 | $200.00 | $202.26 | $199.06 | $200.20 | $196.35 | 4,255,061 |
| 2021-10-22 | $201.55 | $202.22 | $198.14 | $199.07 | $195.24 | 3,649,240 |
| 2021-10-21 | $199.65 | $201.58 | $199.00 | $201.29 | $197.42 | 3,276,309 |
| 2021-10-20 | $198.10 | $200.02 | $197.05 | $199.38 | $195.54 | 3,043,279 |
| 2021-10-19 | $194.61 | $198.54 | $193.84 | $198.23 | $194.42 | 2,666,322 |
| 2021-10-18 | $193.17 | $196.06 | $191.62 | $194.91 | $191.16 | 2,804,669 |
| 2021-10-15 | $192.86 | $194.80 | $192.64 | $194.45 | $190.71 | 2,649,003 |
| 2021-10-14 | $189.37 | $192.58 | $188.93 | $192.49 | $188.79 | 3,413,837 |
| 2021-10-13 | $189.16 | $189.38 | $186.52 | $187.10 | $183.50 | 3,797,435 |
| 2021-10-12 | $193.92 | $194.23 | $187.34 | $188.48 | $184.85 | 6,225,112 |
| 2021-10-11 | $194.89 | $196.23 | $193.31 | $193.37 | $189.65 | 2,280,205 |
| 2021-10-08 | $196.18 | $196.37 | $193.99 | $195.24 | $191.48 | 2,574,223 |
| 2021-10-07 | $195.81 | $197.75 | $195.03 | $195.31 | $191.55 | 2,873,192 |
| 2021-10-06 | $192.05 | $194.66 | $191.60 | $194.39 | $190.65 | 3,103,428 |
| 2021-10-05 | $192.23 | $195.22 | $190.68 | $193.88 | $190.15 | 3,860,158 |
| 2021-10-04 | $193.04 | $194.38 | $189.03 | $190.40 | $186.74 | 3,934,248 |
| 2021-10-01 | $193.43 | $194.33 | $190.18 | $193.79 | $190.06 | 2,986,088 |
| 2021-09-30 | $194.48 | $194.99 | $192.10 | $192.21 | $188.51 | 3,272,316 |
| 2021-09-29 | $194.53 | $195.82 | $192.11 | $193.07 | $189.36 | 3,436,848 |
| 2021-09-28 | $197.49 | $199.11 | $194.55 | $194.89 | $191.14 | 4,274,598 |
| 2021-09-27 | $198.23 | $200.45 | $197.67 | $200.33 | $196.48 | 3,022,270 |
| 2021-09-24 | $197.37 | $200.92 | $197.12 | $200.65 | $196.79 | 3,191,769 |
| 2021-09-23 | $196.30 | $199.10 | $195.79 | $198.67 | $194.85 | 2,757,054 |
| 2021-09-22 | $194.75 | $196.70 | $193.74 | $195.92 | $192.15 | 3,526,368 |
| 2021-09-21 | $193.96 | $194.49 | $190.84 | $192.96 | $189.25 | 3,093,468 |
| 2021-09-20 | $192.88 | $193.74 | $189.76 | $192.59 | $188.89 | 4,614,316 |
| 2021-09-17 | $197.31 | $197.31 | $194.61 | $196.25 | $192.47 | 5,819,573 |
| 2021-09-16 | $196.59 | $197.34 | $194.85 | $196.82 | $193.03 | 2,661,473 |
| 2021-09-15 | $196.13 | $197.59 | $194.83 | $197.50 | $193.70 | 3,995,869 |
| 2021-09-14 | $195.00 | $196.34 | $193.80 | $195.11 | $191.36 | 3,239,617 |
| 2021-09-13 | $192.96 | $194.13 | $191.24 | $193.98 | $190.25 | 3,687,232 |
| 2021-09-10 | $189.34 | $193.45 | $189.34 | $190.65 | $186.98 | 3,331,718 |
| 2021-09-09 | $189.66 | $190.63 | $188.26 | $188.47 | $184.84 | 1,827,894 |
| 2021-09-08 | $188.50 | $189.04 | $187.12 | $188.80 | $185.17 | 2,021,629 |
| 2021-09-07 | $189.33 | $190.10 | $188.48 | $189.46 | $185.82 | 2,295,952 |
| 2021-09-03 | $188.67 | $190.83 | $188.20 | $189.88 | $186.23 | 2,103,441 |
| 2021-09-02 | $189.21 | $189.42 | $188.04 | $189.41 | $185.77 | 2,061,416 |
| 2021-09-01 | $191.78 | $191.78 | $188.17 | $188.35 | $184.73 | 4,536,639 |
| 2021-08-31 | $192.10 | $192.70 | $189.11 | $190.91 | $187.24 | 4,227,735 |
| 2021-08-30 | $191.39 | $192.29 | $190.71 | $191.43 | $187.75 | 2,356,491 |
| 2021-08-27 | $188.40 | $190.80 | $188.06 | $190.52 | $186.85 | 2,859,989 |
| 2021-08-26 | $187.66 | $188.59 | $186.57 | $187.97 | $184.35 | 3,643,709 |
| 2021-08-25 | $188.37 | $189.12 | $187.33 | $188.09 | $184.47 | 3,163,578 |
| 2021-08-24 | $187.92 | $189.53 | $187.53 | $187.82 | $184.21 | 3,268,153 |
| 2021-08-23 | $185.80 | $188.64 | $185.57 | $187.85 | $184.24 | 3,529,034 |
| 2021-08-20 | $185.26 | $186.16 | $183.32 | $184.97 | $181.41 | 3,855,334 |
| 2021-08-19 | $182.75 | $185.97 | $181.96 | $185.04 | $181.48 | 3,871,756 |
| 2021-08-18 | $185.71 | $186.56 | $183.56 | $183.80 | $180.26 | 2,862,557 |
| 2021-08-17 | $188.55 | $188.74 | $185.10 | $186.32 | $182.74 | 3,411,822 |
| 2021-08-16 | $188.49 | $189.96 | $188.10 | $189.85 | $186.20 | 2,506,170 |
| 2021-08-13 | $187.54 | $188.78 | $187.00 | $188.70 | $185.07 | 1,920,386 |
| 2021-08-12 | $188.85 | $189.06 | $186.16 | $187.87 | $184.26 | 3,949,601 |
| 2021-08-11 | $191.17 | $191.17 | $188.00 | $189.50 | $185.85 | 2,339,370 |
| 2021-08-10 | $190.54 | $190.54 | $186.82 | $189.65 | $186.00 | 3,497,331 |
| 2021-08-09 | $193.28 | $193.53 | $190.33 | $190.45 | $186.79 | 2,396,200 |
| 2021-08-06 | $192.37 | $193.63 | $192.19 | $192.96 | $189.25 | 2,414,308 |
| 2021-08-05 | $193.80 | $193.90 | $191.59 | $193.16 | $189.44 | 2,769,531 |
| 2021-08-04 | $189.89 | $193.37 | $189.25 | $192.38 | $188.68 | 3,793,588 |
| 2021-08-03 | $190.93 | $191.45 | $187.44 | $189.34 | $185.70 | 3,703,460 |
| 2021-08-02 | $192.40 | $193.60 | $190.41 | $190.72 | $187.05 | 2,922,773 |
| 2021-07-30 | $188.50 | $190.95 | $188.37 | $190.62 | $186.95 | 2,521,715 |
| 2021-07-29 | $187.84 | $190.46 | $187.46 | $189.83 | $186.18 | 3,062,937 |
| 2021-07-28 | $186.32 | $187.50 | $185.02 | $186.85 | $183.26 | 2,956,943 |
| 2021-07-27 | $187.52 | $187.84 | $182.23 | $185.13 | $181.57 | 4,649,895 |
| 2021-07-26 | $185.36 | $188.99 | $185.31 | $188.26 | $184.64 | 4,516,737 |
| 2021-07-23 | $184.19 | $186.93 | $182.16 | $186.85 | $183.26 | 5,982,992 |
| 2021-07-22 | $185.74 | $187.66 | $183.53 | $183.91 | $179.39 | 12,673,944 |
| 2021-07-21 | $188.45 | $194.25 | $188.45 | $194.24 | $189.47 | 6,352,791 |
| 2021-07-20 | $187.06 | $189.18 | $185.76 | $187.77 | $183.16 | 4,287,544 |
| 2021-07-19 | $184.28 | $186.33 | $183.37 | $186.24 | $181.67 | 4,181,576 |
| 2021-07-16 | $189.27 | $190.24 | $185.73 | $186.12 | $181.55 | 4,337,576 |
| 2021-07-15 | $190.47 | $191.28 | $187.40 | $188.26 | $183.64 | 4,259,863 |
| 2021-07-14 | $193.00 | $194.09 | $190.73 | $191.28 | $186.58 | 3,590,215 |
| 2021-07-13 | $191.23 | $192.46 | $190.72 | $191.20 | $186.50 | 2,695,080 |
| 2021-07-12 | $190.55 | $192.02 | $190.09 | $191.92 | $187.21 | 4,069,516 |
| 2021-07-09 | $188.17 | $190.87 | $187.00 | $190.27 | $185.60 | 3,109,182 |
| 2021-07-08 | $187.56 | $189.30 | $185.37 | $188.24 | $183.62 | 3,147,227 |
| 2021-07-07 | $192.77 | $192.99 | $188.98 | $189.78 | $185.12 | 2,749,520 |
| 2021-07-06 | $192.58 | $192.77 | $189.55 | $191.20 | $186.50 | 2,619,753 |
| 2021-07-02 | $192.63 | $192.80 | $190.91 | $192.21 | $187.49 | 2,390,089 |
| 2021-07-01 | $192.02 | $192.48 | $190.06 | $190.84 | $186.15 | 3,455,953 |
| 2021-06-30 | $192.84 | $193.00 | $191.49 | $192.30 | $187.58 | 2,687,656 |
| 2021-06-29 | $191.52 | $193.01 | $190.93 | $192.88 | $188.14 | 2,108,687 |
| 2021-06-28 | $188.97 | $192.38 | $188.97 | $191.53 | $186.83 | 3,228,688 |
| 2021-06-25 | $188.05 | $190.25 | $187.35 | $188.17 | $183.55 | 4,639,336 |
| 2021-06-24 | $188.05 | $188.70 | $187.45 | $188.61 | $183.98 | 2,876,892 |
| 2021-06-23 | $186.48 | $187.48 | $185.99 | $186.10 | $181.53 | 2,473,274 |
| 2021-06-22 | $185.49 | $187.28 | $184.34 | $187.04 | $182.45 | 3,299,760 |
| 2021-06-21 | $184.25 | $186.64 | $183.36 | $186.11 | $181.54 | 3,771,261 |
| 2021-06-18 | $186.01 | $186.31 | $182.50 | $183.07 | $178.57 | 7,535,331 |
| 2021-06-17 | $187.24 | $189.53 | $186.20 | $187.65 | $183.04 | 3,222,379 |
| 2021-06-16 | $189.91 | $190.49 | $186.30 | $187.73 | $183.12 | 3,337,199 |
| 2021-06-15 | $190.46 | $190.73 | $188.12 | $188.61 | $183.98 | 2,600,234 |
| 2021-06-14 | $188.26 | $190.35 | $187.07 | $190.26 | $185.59 | 3,360,449 |
| 2021-06-11 | $188.08 | $188.74 | $186.94 | $188.67 | $184.04 | 2,309,380 |
| 2021-06-10 | $186.34 | $188.90 | $185.90 | $188.00 | $183.38 | 3,188,714 |
| 2021-06-09 | $188.09 | $188.13 | $186.17 | $186.45 | $181.87 | 2,866,943 |
| 2021-06-08 | $189.97 | $189.97 | $186.11 | $186.93 | $182.34 | 3,063,666 |
| 2021-06-07 | $189.20 | $189.80 | $187.66 | $188.55 | $183.92 | 2,726,265 |
| 2021-06-04 | $187.78 | $190.38 | $187.48 | $190.07 | $185.40 | 3,462,960 |
| 2021-06-03 | $187.69 | $187.86 | $184.90 | $186.00 | $181.43 | 4,205,441 |
| 2021-06-02 | $189.50 | $190.86 | $188.34 | $190.75 | $186.06 | 3,137,967 |
| 2021-06-01 | $191.38 | $192.03 | $188.04 | $189.00 | $184.36 | 4,817,511 |
| 2021-05-28 | $190.05 | $191.03 | $189.27 | $189.82 | $185.16 | 3,306,624 |
| 2021-05-27 | $188.74 | $190.05 | $187.88 | $189.13 | $184.48 | 10,107,761 |
| 2021-05-26 | $188.06 | $189.78 | $186.93 | $188.36 | $183.73 | 4,221,629 |
| 2021-05-25 | $189.47 | $189.68 | $187.88 | $188.70 | $184.07 | 4,270,225 |
| 2021-05-24 | $186.45 | $189.35 | $186.45 | $188.69 | $184.06 | 4,165,908 |
| 2021-05-21 | $186.69 | $186.69 | $184.14 | $185.01 | $180.47 | 3,682,338 |
| 2021-05-20 | $182.28 | $186.54 | $182.28 | $185.30 | $180.75 | 5,386,990 |
| 2021-05-19 | $175.24 | $181.93 | $175.00 | $181.72 | $177.26 | 4,780,154 |
| 2021-05-18 | $181.11 | $181.86 | $178.59 | $178.87 | $174.48 | 3,454,202 |
| 2021-05-17 | $182.25 | $182.38 | $178.85 | $180.83 | $176.39 | 4,162,535 |
| 2021-05-14 | $180.70 | $184.92 | $179.50 | $183.27 | $178.77 | 4,433,534 |
| 2021-05-13 | $179.99 | $180.63 | $177.25 | $178.99 | $174.59 | 4,361,497 |
| 2021-05-12 | $179.69 | $180.10 | $176.27 | $176.60 | $172.26 | 5,297,959 |
| 2021-05-11 | $178.41 | $183.53 | $177.41 | $183.20 | $178.70 | 4,641,488 |
| 2021-05-10 | $187.29 | $187.29 | $181.82 | $182.05 | $177.58 | 4,580,438 |
| 2021-05-07 | $186.70 | $188.10 | $185.42 | $187.76 | $183.15 | 4,591,506 |
| 2021-05-06 | $181.93 | $184.84 | $179.95 | $184.27 | $179.74 | 4,525,823 |
| 2021-05-05 | $181.01 | $183.18 | $179.48 | $181.65 | $177.19 | 5,257,339 |
| 2021-05-04 | $178.26 | $179.25 | $175.53 | $179.03 | $174.63 | 5,222,294 |
| 2021-05-03 | $181.49 | $181.80 | $177.56 | $178.80 | $174.40 | 5,136,070 |
| 2021-04-30 | $182.18 | $182.90 | $179.13 | $180.51 | $176.08 | 6,193,598 |
| 2021-04-29 | $183.63 | $186.05 | $182.65 | $185.82 | $180.24 | 4,547,337 |
| 2021-04-28 | $181.64 | $184.00 | $180.00 | $181.82 | $176.36 | 9,434,237 |
| 2021-04-27 | $191.06 | $192.51 | $189.78 | $190.21 | $184.50 | 3,864,051 |
| 2021-04-26 | $188.86 | $192.18 | $187.89 | $191.36 | $185.61 | 3,842,256 |
| 2021-04-23 | $187.02 | $190.01 | $186.51 | $188.82 | $183.15 | 3,512,433 |
| 2021-04-22 | $186.66 | $188.79 | $184.77 | $185.80 | $180.22 | 3,853,113 |
| 2021-04-21 | $187.90 | $189.14 | $184.96 | $188.90 | $183.22 | 4,796,529 |
| 2021-04-20 | $186.98 | $186.98 | $184.28 | $185.27 | $179.70 | 4,258,954 |
| 2021-04-19 | $190.35 | $191.10 | $186.72 | $187.06 | $181.44 | 5,334,947 |
| 2021-04-16 | $193.66 | $194.78 | $191.64 | $191.93 | $186.16 | 5,792,918 |
| 2021-04-15 | $191.93 | $193.53 | $190.82 | $193.17 | $187.37 | 4,471,900 |
| 2021-04-14 | $190.46 | $191.50 | $189.01 | $190.33 | $184.61 | 3,555,152 |
| 2021-04-13 | $192.14 | $193.00 | $189.76 | $191.24 | $185.49 | 4,009,373 |
| 2021-04-12 | $192.64 | $194.72 | $191.34 | $192.43 | $186.65 | 4,505,091 |
| 2021-04-09 | $193.31 | $195.56 | $192.74 | $195.43 | $189.56 | 3,127,318 |
| 2021-04-08 | $196.09 | $196.09 | $193.35 | $195.20 | $189.34 | 3,157,403 |
| 2021-04-07 | $194.46 | $194.49 | $191.51 | $193.09 | $187.29 | 3,678,962 |
| 2021-04-06 | $194.22 | $196.84 | $193.04 | $194.59 | $188.74 | 3,506,904 |
| 2021-04-05 | $194.00 | $197.58 | $193.63 | $196.93 | $191.01 | 4,323,937 |
| 2021-04-01 | $191.11 | $192.54 | $190.02 | $192.06 | $186.29 | 4,581,397 |
| 2021-03-31 | $187.60 | $190.45 | $186.53 | $188.99 | $183.31 | 5,427,730 |
| 2021-03-30 | $188.51 | $188.51 | $184.62 | $185.94 | $180.35 | 4,458,700 |
| 2021-03-29 | $184.85 | $187.70 | $183.74 | $186.18 | $180.59 | 4,983,805 |
| 2021-03-26 | $177.76 | $188.87 | $177.01 | $188.20 | $182.55 | 6,363,526 |
| 2021-03-25 | $177.53 | $179.45 | $173.75 | $178.49 | $173.13 | 4,878,534 |
| 2021-03-24 | $179.99 | $182.69 | $178.78 | $178.90 | $173.53 | 5,056,100 |
| 2021-03-23 | $181.91 | $182.57 | $177.71 | $178.78 | $173.41 | 4,688,580 |
| 2021-03-22 | $178.29 | $181.69 | $177.75 | $180.10 | $174.69 | 4,476,247 |
| 2021-03-19 | $175.69 | $178.05 | $172.45 | $175.98 | $170.69 | 8,447,253 |
| 2021-03-18 | $176.16 | $179.77 | $174.24 | $174.36 | $169.12 | 4,214,415 |
| 2021-03-17 | $175.44 | $180.18 | $174.42 | $179.35 | $173.96 | 4,004,804 |
| 2021-03-16 | $176.25 | $178.81 | $175.83 | $177.14 | $171.82 | 4,132,604 |
| 2021-03-15 | $173.47 | $175.09 | $171.76 | $174.91 | $169.66 | 3,876,751 |
| 2021-03-12 | $173.02 | $174.10 | $170.75 | $173.57 | $168.36 | 3,514,616 |
| 2021-03-11 | $172.51 | $175.60 | $172.47 | $174.95 | $169.69 | 5,002,903 |
| 2021-03-10 | $171.65 | $173.00 | $169.31 | $169.42 | $164.33 | 4,270,661 |
| 2021-03-09 | $167.17 | $171.85 | $166.29 | $170.36 | $165.24 | 7,610,263 |
| 2021-03-08 | $166.39 | $168.27 | $161.77 | $162.11 | $157.24 | 6,065,421 |
| 2021-03-05 | $167.54 | $168.83 | $162.03 | $167.94 | $162.89 | 5,681,162 |
| 2021-03-04 | $170.50 | $170.85 | $161.67 | $163.25 | $158.35 | 8,318,914 |
| 2021-03-03 | $174.09 | $175.62 | $170.36 | $170.59 | $165.46 | 4,715,866 |
| 2021-03-02 | $177.57 | $177.66 | $174.15 | $174.89 | $169.64 | 5,401,784 |
| 2021-03-01 | $174.50 | $177.86 | $173.09 | $177.67 | $172.33 | 4,771,643 |
| 2021-02-26 | $173.28 | $173.85 | $169.13 | $172.27 | $167.09 | 5,981,583 |
| 2021-02-25 | $178.50 | $178.50 | $170.06 | $170.53 | $165.41 | 6,036,750 |
| 2021-02-24 | $171.63 | $179.77 | $170.57 | $179.39 | $174.00 | 5,100,507 |
| 2021-02-23 | $174.17 | $174.44 | $168.51 | $172.85 | $167.66 | 6,514,423 |
| 2021-02-22 | $176.00 | $176.92 | $172.68 | $173.09 | $167.89 | 4,342,198 |
| 2021-02-19 | $177.86 | $179.57 | $176.64 | $178.35 | $172.99 | 4,248,489 |
| 2021-02-18 | $177.43 | $177.52 | $174.20 | $176.51 | $171.21 | 4,195,117 |
| 2021-02-17 | $178.32 | $180.21 | $176.36 | $178.53 | $173.17 | 4,290,864 |
| 2021-02-16 | $180.00 | $181.80 | $178.84 | $180.76 | $175.33 | 3,887,591 |
| 2021-02-12 | $178.00 | $179.90 | $177.33 | $179.64 | $174.24 | 2,532,565 |
| 2021-02-11 | $176.00 | $179.65 | $175.44 | $179.22 | $173.84 | 4,775,984 |
| 2021-02-10 | $175.20 | $176.14 | $172.62 | $174.36 | $169.12 | 3,371,363 |
| 2021-02-09 | $174.50 | $175.22 | $173.33 | $173.69 | $168.47 | 2,765,940 |
| 2021-02-08 | $171.34 | $175.39 | $170.84 | $175.12 | $169.86 | 4,597,562 |
| 2021-02-05 | $172.80 | $173.18 | $168.06 | $169.93 | $164.82 | 4,045,138 |
| 2021-02-04 | $169.96 | $172.12 | $168.06 | $172.00 | $166.83 | 3,519,812 |
| 2021-02-03 | $174.78 | $175.26 | $168.50 | $168.58 | $163.52 | 5,019,216 |
| 2021-02-02 | $173.05 | $175.70 | $172.01 | $174.75 | $169.50 | 4,857,958 |
| 2021-02-01 | $167.36 | $173.00 | $167.02 | $172.46 | $167.28 | 5,715,619 |
| 2021-01-29 | $166.65 | $168.00 | $164.02 | $165.69 | $160.71 | 5,969,788 |
| 2021-01-28 | $167.88 | $171.10 | $165.14 | $169.23 | $163.14 | 6,796,641 |
| 2021-01-27 | $166.45 | $167.62 | $162.04 | $162.93 | $157.07 | 10,011,230 |
| 2021-01-26 | $172.07 | $174.28 | $171.30 | $171.47 | $165.30 | 5,341,850 |
| 2021-01-25 | $173.37 | $174.57 | $170.68 | $172.92 | $166.70 | 5,401,881 |
| 2021-01-22 | $174.49 | $175.45 | $172.75 | $172.81 | $166.59 | 3,737,120 |
| 2021-01-21 | $174.42 | $175.47 | $172.11 | $175.10 | $168.80 | 3,584,673 |
| 2021-01-20 | $174.84 | $175.18 | $172.79 | $173.33 | $167.09 | 4,329,529 |
| 2021-01-19 | $171.19 | $174.70 | $171.19 | $174.19 | $167.92 | 6,278,012 |
| 2021-01-15 | $170.98 | $171.09 | $167.57 | $169.19 | $163.10 | 3,734,645 |
| 2021-01-14 | $171.10 | $172.54 | $170.35 | $171.71 | $165.53 | 3,416,354 |
| 2021-01-13 | $172.29 | $172.85 | $170.87 | $171.41 | $165.24 | 2,953,892 |
| 2021-01-12 | $171.29 | $173.66 | $170.97 | $172.30 | $166.10 | 3,403,076 |
| 2021-01-11 | $170.24 | $172.04 | $169.14 | $171.31 | $165.15 | 4,553,836 |
| 2021-01-08 | $171.12 | $172.75 | $168.86 | $171.16 | $165.00 | 4,556,506 |
| 2021-01-07 | $165.33 | $168.70 | $164.82 | $167.94 | $161.90 | 5,673,709 |
| 2021-01-06 | $162.30 | $167.45 | $162.07 | $164.22 | $158.31 | 5,254,431 |
| 2021-01-05 | $161.70 | $163.53 | $161.28 | $163.41 | $157.53 | 4,734,166 |
| 2021-01-04 | $164.60 | $167.84 | $160.76 | $162.22 | $156.38 | 4,659,971 |
| 2020-12-31 | $162.87 | $164.39 | $161.89 | $164.13 | $158.22 | 2,906,171 |
| 2020-12-30 | $161.89 | $163.13 | $161.76 | $162.70 | $156.85 | 2,213,785 |
| 2020-12-29 | $161.96 | $162.68 | $160.57 | $161.18 | $155.38 | 2,433,694 |
| 2020-12-28 | $163.77 | $163.77 | $161.00 | $161.47 | $155.66 | 2,117,778 |
| 2020-12-24 | $160.72 | $161.85 | $160.48 | $161.64 | $155.82 | 1,044,396 |
| 2020-12-23 | $162.20 | $163.23 | $160.81 | $160.98 | $155.19 | 2,012,454 |
| 2020-12-22 | $162.19 | $163.46 | $162.06 | $162.52 | $156.67 | 2,645,599 |
| 2020-12-21 | $161.55 | $162.80 | $159.56 | $162.43 | $156.59 | 3,077,337 |
| 2020-12-18 | $163.37 | $164.61 | $162.10 | $164.07 | $158.17 | 7,072,582 |
| 2020-12-17 | $162.91 | $163.01 | $161.41 | $162.69 | $156.84 | 5,253,382 |
| 2020-12-16 | $162.94 | $163.36 | $160.92 | $162.12 | $156.29 | 3,148,110 |
| 2020-12-15 | $162.02 | $162.73 | $161.21 | $162.38 | $156.54 | 5,732,166 |
| 2020-12-14 | $161.45 | $162.75 | $159.99 | $160.12 | $154.36 | 5,994,265 |
| 2020-12-11 | $160.61 | $161.95 | $159.63 | $160.61 | $154.83 | 4,145,765 |
| 2020-12-10 | $162.16 | $162.87 | $160.78 | $162.00 | $156.17 | 5,597,283 |
| 2020-12-09 | $164.80 | $166.47 | $161.96 | $162.76 | $156.90 | 5,594,021 |
| 2020-12-08 | $166.30 | $167.24 | $165.00 | $166.68 | $160.68 | 3,259,883 |
| 2020-12-07 | $166.37 | $166.45 | $165.24 | $166.29 | $160.31 | 4,645,586 |
| 2020-12-04 | $163.01 | $166.60 | $162.52 | $166.52 | $160.53 | 3,741,574 |
| 2020-12-03 | $163.16 | $164.56 | $161.60 | $161.98 | $156.15 | 4,778,646 |
| 2020-12-02 | $162.79 | $163.58 | $161.82 | $162.72 | $156.87 | 4,212,255 |
| 2020-12-01 | $162.63 | $164.33 | $161.63 | $163.49 | $157.61 | 4,474,259 |
| 2020-11-30 | $159.23 | $161.51 | $157.72 | $161.25 | $155.45 | 4,845,192 |
| 2020-11-27 | $159.38 | $160.29 | $158.78 | $158.99 | $153.27 | 3,084,389 |
| 2020-11-25 | $159.55 | $160.02 | $157.26 | $157.60 | $151.93 | 3,543,903 |
| 2020-11-24 | $158.62 | $159.46 | $156.69 | $159.35 | $153.62 | 4,761,434 |
| 2020-11-23 | $156.90 | $158.71 | $155.14 | $157.42 | $151.76 | 2,803,289 |
| 2020-11-20 | $157.32 | $158.75 | $156.55 | $156.82 | $151.18 | 3,012,972 |
| 2020-11-19 | $153.12 | $157.43 | $152.71 | $157.27 | $151.61 | 2,465,531 |
| 2020-11-18 | $155.74 | $156.34 | $153.41 | $153.55 | $148.03 | 2,998,439 |
| 2020-11-17 | $157.39 | $158.31 | $155.18 | $155.50 | $149.91 | 3,526,734 |
| 2020-11-16 | $157.27 | $159.39 | $156.62 | $158.31 | $152.61 | 3,456,499 |
| 2020-11-13 | $156.64 | $157.98 | $155.16 | $156.65 | $151.01 | 2,439,811 |
| 2020-11-12 | $156.02 | $156.93 | $153.66 | $154.50 | $148.94 | 2,607,087 |
| 2020-11-11 | $154.94 | $155.94 | $153.64 | $155.70 | $150.10 | 3,497,169 |
| 2020-11-10 | $155.38 | $156.35 | $151.02 | $151.49 | $146.04 | 5,697,945 |
| 2020-11-09 | $162.00 | $164.63 | $156.06 | $156.22 | $150.60 | 5,308,637 |
| 2020-11-06 | $156.05 | $158.21 | $154.94 | $157.74 | $152.06 | 4,217,915 |
| 2020-11-05 | $154.84 | $156.30 | $154.15 | $155.56 | $149.96 | 4,638,073 |
| 2020-11-04 | $150.80 | $153.50 | $148.44 | $152.03 | $146.56 | 5,015,699 |
| 2020-11-03 | $146.86 | $148.59 | $146.66 | $147.30 | $142.00 | 3,588,577 |
| 2020-11-02 | $146.46 | $146.90 | $144.22 | $145.60 | $140.36 | 3,756,552 |
| 2020-10-30 | $145.00 | $145.95 | $142.53 | $144.59 | $139.39 | 5,427,118 |
| 2020-10-29 | $141.69 | $147.31 | $141.33 | $146.19 | $140.93 | 5,600,383 |
| 2020-10-28 | $144.70 | $145.86 | $141.76 | $143.00 | $136.90 | 7,413,559 |
| 2020-10-27 | $147.63 | $148.33 | $146.55 | $147.12 | $140.84 | 4,102,600 |
| 2020-10-26 | $148.20 | $148.50 | $144.22 | $145.95 | $139.72 | 4,290,788 |
| 2020-10-23 | $148.42 | $150.00 | $148.32 | $149.96 | $143.56 | 3,509,434 |
| 2020-10-22 | $146.82 | $148.88 | $145.83 | $148.22 | $141.90 | 3,167,621 |
| 2020-10-21 | $149.10 | $149.46 | $144.66 | $146.13 | $139.90 | 6,700,591 |
| 2020-10-20 | $151.79 | $152.24 | $149.69 | $150.83 | $144.40 | 3,919,125 |
| 2020-10-19 | $153.28 | $154.92 | $150.26 | $150.76 | $144.33 | 4,225,352 |
| 2020-10-16 | $153.97 | $154.92 | $152.73 | $153.12 | $146.59 | 4,600,667 |
| 2020-10-15 | $151.82 | $153.05 | $150.86 | $152.55 | $146.04 | 2,936,219 |
| 2020-10-14 | $154.50 | $154.73 | $152.18 | $152.77 | $146.25 | 3,267,533 |
| 2020-10-13 | $155.11 | $155.88 | $153.68 | $154.49 | $147.90 | 3,524,030 |
| 2020-10-12 | $152.58 | $155.76 | $151.83 | $154.90 | $148.29 | 5,147,837 |
| 2020-10-09 | $150.08 | $151.52 | $148.85 | $150.91 | $144.47 | 4,209,933 |
| 2020-10-08 | $146.83 | $148.31 | $146.56 | $148.06 | $141.74 | 2,323,727 |
| 2020-10-07 | $145.34 | $147.29 | $144.81 | $146.75 | $140.49 | 2,845,594 |
| 2020-10-06 | $143.85 | $147.14 | $142.97 | $143.85 | $137.71 | 3,418,781 |
| 2020-10-05 | $142.29 | $144.23 | $141.57 | $144.08 | $137.93 | 3,052,841 |
| 2020-10-02 | $142.08 | $143.93 | $140.84 | $141.09 | $135.07 | 3,928,603 |
| 2020-10-01 | $145.44 | $147.22 | $143.99 | $144.91 | $138.73 | 4,431,150 |
| 2020-09-30 | $141.16 | $144.25 | $140.52 | $142.79 | $136.70 | 5,599,558 |
| 2020-09-29 | $142.29 | $143.05 | $141.20 | $141.50 | $135.46 | 2,747,432 |
| 2020-09-28 | $140.22 | $142.00 | $139.72 | $141.94 | $135.89 | 3,454,334 |
| 2020-09-25 | $135.95 | $139.10 | $134.75 | $138.32 | $132.42 | 3,036,028 |
| 2020-09-24 | $134.12 | $138.32 | $134.12 | $136.69 | $130.86 | 2,910,981 |
| 2020-09-23 | $139.09 | $139.09 | $134.72 | $135.16 | $129.39 | 5,766,588 |
| 2020-09-22 | $137.78 | $138.82 | $135.63 | $138.65 | $132.74 | 3,213,217 |
| 2020-09-21 | $135.87 | $137.12 | $134.32 | $136.98 | $131.14 | 6,035,987 |
| 2020-09-18 | $141.14 | $141.80 | $137.00 | $138.66 | $132.75 | 7,025,924 |
| 2020-09-17 | $136.42 | $140.53 | $135.92 | $140.40 | $134.41 | 5,646,089 |
| 2020-09-16 | $142.09 | $142.13 | $139.61 | $139.68 | $133.72 | 3,591,759 |
| 2020-09-15 | $139.79 | $141.82 | $139.36 | $140.64 | $134.64 | 2,718,779 |
| 2020-09-14 | $138.32 | $139.11 | $137.63 | $138.53 | $132.62 | 3,120,599 |
| 2020-09-11 | $138.22 | $139.00 | $135.25 | $136.37 | $130.55 | 3,524,401 |
| 2020-09-10 | $139.42 | $141.25 | $136.22 | $137.19 | $131.34 | 3,985,960 |
| 2020-09-09 | $138.21 | $140.85 | $137.19 | $139.68 | $133.72 | 5,418,553 |
| 2020-09-08 | $136.20 | $138.71 | $135.75 | $136.04 | $130.24 | 5,893,677 |
| 2020-09-04 | $140.85 | $142.52 | $137.71 | $140.47 | $134.48 | 5,251,718 |
| 2020-09-03 | $147.00 | $147.44 | $140.56 | $141.67 | $135.63 | 5,866,361 |
| 2020-09-02 | $146.45 | $148.37 | $145.49 | $147.64 | $141.34 | 4,579,461 |
| 2020-09-01 | $143.00 | $145.06 | $142.04 | $144.96 | $138.78 | 3,564,400 |
| 2020-08-31 | $142.65 | $143.27 | $141.82 | $142.15 | $136.09 | 4,344,554 |
| 2020-08-28 | $141.51 | $143.59 | $141.10 | $143.49 | $137.37 | 2,884,765 |
| 2020-08-27 | $143.06 | $143.23 | $140.52 | $141.49 | $135.45 | 2,801,034 |
| 2020-08-26 | $141.32 | $142.69 | $141.12 | $142.45 | $136.37 | 2,974,138 |
| 2020-08-25 | $141.58 | $142.22 | $140.98 | $141.66 | $135.62 | 2,840,696 |
| 2020-08-24 | $140.86 | $141.81 | $139.92 | $141.02 | $135.00 | 2,841,274 |
| 2020-08-21 | $138.12 | $140.49 | $137.19 | $140.33 | $134.34 | 4,382,515 |
| 2020-08-20 | $137.31 | $139.13 | $136.62 | $138.57 | $132.66 | 2,761,194 |
| 2020-08-19 | $139.67 | $140.88 | $138.03 | $138.48 | $132.57 | 3,803,285 |
| 2020-08-18 | $138.96 | $139.46 | $138.20 | $139.31 | $133.37 | 2,760,749 |
| 2020-08-17 | $137.86 | $139.24 | $137.63 | $138.28 | $132.38 | 2,380,365 |
| 2020-08-14 | $137.73 | $138.31 | $137.00 | $137.35 | $131.49 | 2,062,933 |
| 2020-08-13 | $138.11 | $138.60 | $136.95 | $137.15 | $131.30 | 2,945,103 |
| 2020-08-12 | $137.47 | $139.14 | $136.65 | $138.64 | $132.73 | 3,073,749 |
| 2020-08-11 | $136.81 | $138.83 | $135.65 | $136.04 | $130.24 | 5,383,829 |
| 2020-08-10 | $133.22 | $135.81 | $132.47 | $135.41 | $129.63 | 5,526,700 |
| 2020-08-07 | $133.74 | $134.11 | $132.47 | $133.56 | $127.86 | 2,856,748 |
| 2020-08-06 | $132.59 | $133.82 | $132.03 | $133.74 | $128.03 | 2,961,770 |
| 2020-08-05 | $130.50 | $132.79 | $130.48 | $132.70 | $127.04 | 4,370,266 |
| 2020-08-04 | $129.04 | $132.33 | $128.71 | $132.23 | $126.59 | 5,361,540 |
| 2020-08-03 | $128.15 | $129.50 | $127.68 | $129.32 | $123.80 | 4,311,843 |
| 2020-07-31 | $128.35 | $128.60 | $125.43 | $127.55 | $122.11 | 8,044,132 |
| 2020-07-30 | $128.45 | $129.87 | $127.74 | $128.89 | $123.39 | 4,146,867 |
| 2020-07-29 | $130.93 | $132.30 | $130.59 | $131.64 | $125.15 | 2,818,329 |
| 2020-07-28 | $130.90 | $131.81 | $129.72 | $130.13 | $123.72 | 3,545,276 |
| 2020-07-27 | $130.35 | $132.33 | $130.04 | $132.12 | $125.61 | 3,874,495 |
| 2020-07-24 | $129.75 | $131.97 | $128.11 | $129.63 | $123.24 | 5,077,126 |
| 2020-07-23 | $133.00 | $133.15 | $128.32 | $129.04 | $122.68 | 7,793,548 |
| 2020-07-22 | $134.60 | $135.18 | $130.49 | $132.53 | $126.00 | 10,911,866 |
| 2020-07-21 | $137.09 | $137.65 | $135.26 | $135.48 | $128.80 | 6,993,296 |
| 2020-07-20 | $134.20 | $137.00 | $133.19 | $136.58 | $129.85 | 4,581,782 |
| 2020-07-17 | $133.51 | $135.00 | $132.25 | $133.89 | $127.29 | 4,666,239 |
| 2020-07-16 | $130.85 | $132.69 | $130.51 | $132.18 | $125.66 | 3,337,688 |
| 2020-07-15 | $131.43 | $132.45 | $130.09 | $132.15 | $125.64 | 3,627,719 |
| 2020-07-14 | $127.79 | $132.23 | $126.71 | $131.89 | $125.39 | 4,247,456 |
| 2020-07-13 | $132.00 | $133.59 | $128.49 | $128.82 | $122.47 | 4,861,922 |
| 2020-07-10 | $130.22 | $131.24 | $128.96 | $130.53 | $124.10 | 2,659,255 |
| 2020-07-09 | $128.79 | $131.99 | $126.90 | $130.43 | $124.00 | 4,977,445 |
| 2020-07-08 | $129.67 | $129.74 | $127.69 | $129.26 | $122.89 | 3,584,252 |
| 2020-07-07 | $128.73 | $129.47 | $128.25 | $128.60 | $122.26 | 3,778,525 |
| 2020-07-06 | $127.51 | $130.53 | $126.20 | $129.53 | $123.14 | 4,957,024 |
| 2020-07-02 | $126.39 | $127.17 | $125.02 | $125.81 | $119.61 | 4,799,661 |
| 2020-07-01 | $126.60 | $126.86 | $124.67 | $124.80 | $118.65 | 4,023,810 |
| 2020-06-30 | $124.40 | $127.70 | $124.35 | $126.97 | $120.71 | 5,572,367 |
| 2020-06-29 | $123.85 | $124.95 | $122.42 | $124.77 | $118.62 | 3,540,060 |
| 2020-06-26 | $124.63 | $124.89 | $122.40 | $123.37 | $117.29 | 9,870,946 |
| 2020-06-25 | $124.00 | $125.34 | $122.35 | $125.06 | $118.90 | 2,617,173 |
| 2020-06-24 | $125.29 | $126.80 | $123.13 | $123.99 | $117.88 | 4,747,121 |
| 2020-06-23 | $126.63 | $128.10 | $126.00 | $126.62 | $120.38 | 4,679,048 |
| 2020-06-22 | $124.77 | $125.46 | $123.11 | $125.23 | $119.06 | 3,677,664 |
| 2020-06-19 | $128.06 | $128.24 | $123.97 | $124.89 | $118.73 | 10,376,887 |
| 2020-06-18 | $125.73 | $126.63 | $125.09 | $125.98 | $119.77 | 3,062,581 |
| 2020-06-17 | $127.06 | $127.87 | $125.79 | $126.22 | $120.00 | 2,934,184 |
| 2020-06-16 | $128.27 | $129.13 | $124.48 | $126.11 | $119.89 | 3,529,595 |
| 2020-06-15 | $121.57 | $124.53 | $120.80 | $124.23 | $118.11 | 5,152,867 |
| 2020-06-12 | $127.27 | $127.74 | $122.40 | $123.97 | $117.86 | 5,950,875 |
| 2020-06-11 | $129.05 | $129.22 | $124.33 | $124.61 | $118.47 | 6,014,011 |
| 2020-06-10 | $132.45 | $132.79 | $130.99 | $131.40 | $124.92 | 4,005,725 |
| 2020-06-09 | $131.35 | $132.91 | $130.15 | $132.12 | $125.61 | 4,449,968 |
| 2020-06-08 | $130.66 | $133.29 | $129.63 | $132.86 | $126.31 | 5,602,583 |
| 2020-06-05 | $130.96 | $135.68 | $130.55 | $131.44 | $124.96 | 7,788,781 |
| 2020-06-04 | $126.38 | $129.00 | $126.29 | $128.58 | $122.24 | 5,052,550 |
| 2020-06-03 | $126.67 | $128.47 | $125.64 | $127.21 | $120.94 | 7,650,633 |
| 2020-06-02 | $118.60 | $122.93 | $117.84 | $122.67 | $116.62 | 7,277,681 |
| 2020-06-01 | $117.77 | $118.40 | $116.83 | $117.86 | $112.05 | 2,842,695 |
| 2020-05-29 | $116.81 | $119.26 | $115.66 | $118.74 | $112.89 | 5,953,578 |
| 2020-05-28 | $117.76 | $118.69 | $115.51 | $115.87 | $110.16 | 3,798,358 |
| 2020-05-27 | $116.43 | $117.97 | $115.54 | $117.82 | $112.01 | 4,079,439 |
| 2020-05-26 | $115.81 | $117.61 | $115.51 | $115.73 | $110.02 | 4,822,042 |
| 2020-05-22 | $113.53 | $113.87 | $112.32 | $113.43 | $107.84 | 3,061,595 |
| 2020-05-21 | $116.44 | $117.33 | $113.38 | $113.46 | $107.87 | 4,361,476 |
| 2020-05-20 | $115.14 | $118.83 | $114.64 | $117.48 | $111.69 | 4,961,617 |
| 2020-05-19 | $114.02 | $115.34 | $112.53 | $112.68 | $107.13 | 4,595,070 |
| 2020-05-18 | $111.18 | $115.15 | $110.26 | $114.42 | $108.78 | 6,527,364 |
| 2020-05-15 | $106.54 | $108.37 | $105.45 | $108.24 | $102.90 | 7,237,711 |
| 2020-05-14 | $109.00 | $110.44 | $106.42 | $110.35 | $104.91 | 4,396,124 |
| 2020-05-13 | $112.92 | $112.92 | $107.38 | $109.07 | $103.69 | 4,653,232 |
| 2020-05-12 | $115.14 | $115.87 | $111.34 | $111.69 | $106.18 | 3,547,084 |
| 2020-05-11 | $113.41 | $115.77 | $113.41 | $114.88 | $109.22 | 2,723,621 |
| 2020-05-08 | $113.96 | $115.54 | $112.75 | $115.00 | $109.33 | 4,331,296 |
| 2020-05-07 | $113.89 | $114.93 | $112.62 | $113.65 | $108.05 | 3,610,293 |
| 2020-05-06 | $112.40 | $113.85 | $111.98 | $112.42 | $106.88 | 3,701,441 |
| 2020-05-05 | $111.50 | $113.19 | $110.80 | $111.54 | $106.04 | 5,242,554 |
| 2020-05-04 | $108.92 | $110.66 | $107.84 | $110.50 | $105.05 | 4,987,070 |
| 2020-05-01 | $112.38 | $113.25 | $109.45 | $109.71 | $104.30 | 5,839,885 |
| 2020-04-30 | $117.54 | $117.99 | $115.19 | $116.07 | $109.45 | 5,781,032 |
| 2020-04-29 | $115.93 | $119.68 | $115.87 | $119.40 | $112.59 | 4,936,870 |
| 2020-04-28 | $118.12 | $119.81 | $114.07 | $114.24 | $107.72 | 5,762,275 |
| 2020-04-27 | $114.00 | $116.24 | $113.02 | $115.78 | $109.18 | 4,728,247 |
| 2020-04-24 | $111.35 | $114.00 | $111.04 | $113.93 | $107.43 | 5,570,209 |
| 2020-04-23 | $111.74 | $113.90 | $110.18 | $110.46 | $104.16 | 5,374,254 |
| 2020-04-22 | $109.68 | $112.46 | $108.61 | $111.98 | $105.59 | 10,961,262 |
| 2020-04-21 | $110.20 | $110.75 | $106.50 | $106.84 | $100.75 | 8,799,824 |
| 2020-04-20 | $111.52 | $115.12 | $111.30 | $111.53 | $105.17 | 7,957,252 |
| 2020-04-17 | $111.61 | $114.06 | $110.73 | $113.55 | $107.07 | 6,100,164 |
| 2020-04-16 | $109.42 | $111.91 | $107.81 | $111.39 | $105.04 | 5,777,685 |
| 2020-04-15 | $109.08 | $109.14 | $106.76 | $107.98 | $101.82 | 5,381,347 |
| 2020-04-14 | $109.52 | $111.43 | $108.97 | $110.95 | $104.62 | 8,142,378 |
| 2020-04-13 | $105.50 | $108.45 | $105.30 | $107.67 | $101.53 | 5,209,410 |
| 2020-04-09 | $111.00 | $112.21 | $107.08 | $107.69 | $101.55 | 5,902,415 |
| 2020-04-08 | $108.19 | $110.67 | $106.22 | $110.17 | $103.89 | 5,426,602 |
| 2020-04-07 | $111.69 | $112.93 | $105.83 | $106.26 | $100.20 | 7,762,249 |
| 2020-04-06 | $104.58 | $109.56 | $103.51 | $108.96 | $102.75 | 7,189,653 |
| 2020-04-03 | $102.44 | $103.64 | $98.85 | $99.98 | $94.28 | 6,587,405 |
| 2020-04-02 | $96.26 | $102.22 | $96.10 | $102.02 | $96.20 | 8,353,715 |
| 2020-04-01 | $96.10 | $100.37 | $96.07 | $96.89 | $91.36 | 8,229,664 |
| 2020-03-31 | $102.02 | $103.19 | $99.48 | $99.93 | $94.23 | 8,970,003 |
| 2020-03-30 | $100.40 | $103.44 | $100.30 | $102.02 | $96.20 | 6,950,754 |
| 2020-03-27 | $104.00 | $105.00 | $100.07 | $100.50 | $94.77 | 7,579,184 |
| 2020-03-26 | $99.40 | $108.84 | $99.01 | $107.76 | $101.61 | 10,442,996 |
| 2020-03-25 | $104.33 | $105.83 | $98.51 | $99.16 | $93.50 | 11,862,056 |
| 2020-03-24 | $102.15 | $105.68 | $99.46 | $105.36 | $99.35 | 9,385,741 |
| 2020-03-23 | $97.35 | $101.96 | $94.92 | $98.44 | $92.83 | 9,680,823 |
| 2020-03-20 | $104.50 | $105.50 | $97.10 | $97.60 | $92.03 | 10,253,305 |
| 2020-03-19 | $99.39 | $105.00 | $97.12 | $101.57 | $95.78 | 9,298,541 |
| 2020-03-18 | $100.05 | $105.82 | $94.15 | $100.00 | $94.30 | 16,410,781 |
| 2020-03-17 | $96.03 | $107.64 | $95.11 | $106.15 | $100.10 | 16,243,501 |
| 2020-03-16 | $95.88 | $104.50 | $93.09 | $93.50 | $88.17 | 12,389,356 |
| 2020-03-13 | $103.31 | $107.47 | $98.46 | $106.04 | $99.99 | 16,040,243 |
| 2020-03-12 | $99.42 | $104.73 | $96.55 | $97.53 | $91.97 | 15,158,498 |
| 2020-03-11 | $109.54 | $111.44 | $105.79 | $106.50 | $100.43 | 9,636,948 |
| 2020-03-10 | $108.83 | $112.14 | $104.75 | $112.12 | $105.73 | 9,206,433 |
| 2020-03-09 | $105.11 | $110.08 | $104.42 | $105.04 | $99.05 | 8,454,636 |
| 2020-03-06 | $111.09 | $113.87 | $110.14 | $113.16 | $106.71 | 6,386,222 |
| 2020-03-05 | $115.17 | $117.21 | $113.71 | $114.72 | $108.18 | 6,162,250 |
| 2020-03-04 | $115.77 | $119.09 | $114.34 | $119.05 | $112.26 | 5,556,691 |
| 2020-03-03 | $118.38 | $120.12 | $112.21 | $113.81 | $107.32 | 9,217,500 |
| 2020-03-02 | $115.16 | $119.07 | $113.32 | $118.97 | $112.18 | 7,207,458 |
| 2020-02-28 | $109.45 | $116.12 | $108.61 | $114.14 | $107.63 | 11,432,756 |
| 2020-02-27 | $116.35 | $118.49 | $113.07 | $113.13 | $106.68 | 8,687,345 |
| 2020-02-26 | $119.29 | $120.64 | $117.63 | $118.79 | $112.02 | 5,778,181 |
| 2020-02-25 | $122.90 | $123.03 | $118.02 | $118.38 | $111.63 | 6,347,264 |
| 2020-02-24 | $124.01 | $125.26 | $121.25 | $121.44 | $114.51 | 7,483,779 |
| 2020-02-21 | $130.76 | $130.83 | $127.96 | $128.52 | $121.19 | 4,121,290 |
| 2020-02-20 | $132.61 | $133.26 | $130.34 | $131.47 | $123.97 | 2,487,936 |
| 2020-02-19 | $132.90 | $134.30 | $132.21 | $133.13 | $125.54 | 3,931,602 |
| 2020-02-18 | $131.10 | $131.78 | $130.59 | $131.24 | $123.76 | 3,094,593 |
| 2020-02-14 | $133.48 | $133.62 | $131.27 | $132.21 | $124.67 | 2,605,266 |
| 2020-02-13 | $131.88 | $133.39 | $131.16 | $132.81 | $125.24 | 4,268,722 |
| 2020-02-12 | $131.65 | $132.94 | $131.64 | $132.42 | $124.87 | 2,839,108 |
| 2020-02-11 | $130.47 | $131.98 | $130.13 | $130.70 | $123.25 | 2,986,832 |
| 2020-02-10 | $127.55 | $129.70 | $127.30 | $129.65 | $122.26 | 2,882,681 |
| 2020-02-07 | $131.25 | $131.25 | $128.51 | $128.70 | $121.36 | 4,331,746 |
| 2020-02-06 | $133.00 | $133.00 | $131.48 | $132.52 | $124.96 | 3,686,554 |
| 2020-02-05 | $128.66 | $132.91 | $128.66 | $132.44 | $124.89 | 7,281,760 |
| 2020-02-04 | $126.00 | $127.32 | $125.36 | $126.47 | $119.26 | 4,434,701 |
| 2020-02-03 | $121.06 | $123.68 | $121.06 | $123.40 | $116.36 | 5,396,697 |
| 2020-01-31 | $123.36 | $123.64 | $119.96 | $120.65 | $113.77 | 5,782,520 |
| 2020-01-30 | $123.22 | $124.67 | $122.22 | $124.42 | $117.32 | 5,521,312 |
| 2020-01-29 | $127.55 | $128.51 | $125.44 | $125.49 | $117.48 | 4,537,551 |
| 2020-01-28 | $127.15 | $128.31 | $126.76 | $128.04 | $119.87 | 4,397,463 |
| 2020-01-27 | $128.65 | $129.25 | $126.24 | $126.31 | $118.25 | 5,891,326 |
| 2020-01-24 | $134.80 | $135.44 | $129.75 | $130.52 | $122.19 | 5,606,800 |
| 2020-01-23 | $131.42 | $134.41 | $129.65 | $134.25 | $125.68 | 8,598,678 |
| 2020-01-22 | $132.02 | $135.70 | $131.82 | $133.34 | $124.83 | 8,899,712 |
| 2020-01-21 | $131.09 | $132.19 | $130.58 | $130.86 | $122.51 | 8,381,672 |
| 2020-01-17 | $130.76 | $132.04 | $130.44 | $131.70 | $123.30 | 5,487,095 |
| 2020-01-16 | $130.00 | $130.23 | $129.35 | $130.16 | $121.86 | 5,475,961 |
| 2020-01-15 | $130.43 | $130.43 | $128.86 | $129.17 | $120.93 | 3,392,366 |
| 2020-01-14 | $129.95 | $131.86 | $129.83 | $130.67 | $122.33 | 4,632,403 |
| 2020-01-13 | $130.57 | $130.74 | $129.77 | $129.95 | $121.66 | 4,301,937 |
| 2020-01-10 | $131.81 | $131.81 | $129.82 | $130.00 | $121.71 | 3,234,039 |
| 2020-01-09 | $130.70 | $131.74 | $130.24 | $131.33 | $122.95 | 3,528,081 |
| 2020-01-08 | $129.34 | $130.57 | $129.06 | $129.76 | $121.48 | 3,546,870 |
| 2020-01-07 | $129.15 | $130.90 | $128.42 | $129.41 | $121.15 | 7,186,129 |
| 2020-01-06 | $127.06 | $127.33 | $125.90 | $126.96 | $118.86 | 4,345,537 |
| 2020-01-03 | $127.46 | $129.25 | $127.23 | $127.85 | $119.69 | 4,057,223 |
| 2020-01-02 | $129.13 | $129.61 | $127.77 | $129.57 | $121.30 | 4,307,006 |
| 2019-12-31 | $127.25 | $128.39 | $127.06 | $128.29 | $120.10 | 2,813,548 |
| 2019-12-30 | $128.20 | $128.47 | $127.04 | $127.66 | $119.51 | 2,283,729 |
| 2019-12-27 | $128.86 | $128.92 | $128.09 | $128.57 | $120.37 | 1,800,663 |
| 2019-12-26 | $128.71 | $128.75 | $128.05 | $128.48 | $120.28 | 2,339,864 |
| 2019-12-24 | $128.73 | $128.85 | $127.89 | $128.53 | $120.33 | 1,403,410 |
| 2019-12-23 | $129.00 | $129.17 | $128.16 | $128.55 | $120.35 | 3,095,031 |
| 2019-12-20 | $127.25 | $129.04 | $125.85 | $128.95 | $120.72 | 9,321,399 |
| 2019-12-19 | $126.34 | $126.48 | $125.00 | $126.40 | $118.34 | 4,256,468 |
| 2019-12-18 | $127.39 | $127.39 | $126.00 | $126.35 | $118.29 | 5,776,324 |
| 2019-12-17 | $127.84 | $128.00 | $125.97 | $127.09 | $118.98 | 4,354,331 |
| 2019-12-16 | $127.58 | $128.67 | $127.07 | $127.07 | $118.96 | 4,973,083 |
| 2019-12-13 | $125.96 | $127.47 | $125.39 | $126.64 | $118.56 | 3,451,955 |
| 2019-12-12 | $123.80 | $126.98 | $123.03 | $126.07 | $118.03 | 5,412,936 |
| 2019-12-11 | $121.28 | $123.84 | $121.20 | $123.72 | $115.83 | 2,959,929 |
| 2019-12-10 | $122.19 | $122.99 | $121.17 | $121.37 | $113.63 | 4,043,388 |
| 2019-12-09 | $122.26 | $122.49 | $121.87 | $122.00 | $114.22 | 2,892,813 |
| 2019-12-06 | $121.95 | $122.70 | $121.88 | $122.37 | $114.56 | 3,816,004 |
| 2019-12-05 | $120.57 | $120.81 | $119.77 | $120.74 | $113.04 | 3,260,373 |
| 2019-12-04 | $119.98 | $121.47 | $119.41 | $120.28 | $112.61 | 4,537,688 |
| 2019-12-03 | $117.15 | $117.97 | $116.06 | $117.75 | $110.24 | 6,060,975 |
| 2019-12-02 | $120.12 | $120.19 | $117.91 | $118.79 | $111.21 | 4,733,651 |
| 2019-11-29 | $121.15 | $121.64 | $119.99 | $120.21 | $112.54 | 3,498,895 |
| 2019-11-27 | $119.91 | $121.81 | $119.50 | $121.73 | $113.96 | 4,878,164 |
| 2019-11-26 | $119.04 | $119.50 | $117.89 | $119.13 | $111.53 | 7,099,760 |
| 2019-11-25 | $117.79 | $119.47 | $117.71 | $119.01 | $111.42 | 3,726,369 |
| 2019-11-22 | $116.73 | $117.53 | $116.55 | $117.01 | $109.54 | 3,008,883 |
| 2019-11-21 | $116.20 | $116.35 | $114.59 | $116.10 | $108.69 | 5,447,650 |
| 2019-11-20 | $117.25 | $117.70 | $115.49 | $116.23 | $108.81 | 4,369,014 |
| 2019-11-19 | $118.48 | $118.48 | $116.98 | $117.84 | $110.32 | 3,860,785 |
| 2019-11-18 | $117.92 | $118.29 | $117.17 | $117.89 | $110.37 | 5,337,778 |
| 2019-11-15 | $118.57 | $118.76 | $117.56 | $118.00 | $110.47 | 4,496,831 |
| 2019-11-14 | $118.19 | $118.36 | $116.78 | $117.57 | $110.07 | 4,568,722 |
| 2019-11-13 | $118.06 | $118.96 | $117.61 | $118.42 | $110.86 | 4,953,304 |
| 2019-11-12 | $118.18 | $119.91 | $118.18 | $119.02 | $111.43 | 4,761,093 |
| 2019-11-11 | $119.07 | $119.70 | $117.97 | $118.08 | $110.55 | 5,165,647 |
| 2019-11-08 | $119.70 | $120.14 | $118.82 | $120.11 | $112.45 | 3,804,876 |
| 2019-11-07 | $120.94 | $121.86 | $119.08 | $119.92 | $112.27 | 4,271,380 |
| 2019-11-06 | $119.67 | $120.55 | $118.86 | $120.36 | $112.68 | 3,904,664 |
| 2019-11-05 | $121.10 | $121.73 | $119.66 | $119.86 | $112.21 | 3,994,507 |
| 2019-11-04 | $119.92 | $121.41 | $119.48 | $120.97 | $113.25 | 5,175,390 |
| 2019-11-01 | $119.19 | $119.59 | $117.87 | $118.04 | $110.51 | 4,430,079 |
| 2019-10-31 | $117.65 | $118.31 | $116.49 | $117.99 | $110.46 | 4,778,447 |
| 2019-10-30 | $119.73 | $120.07 | $117.58 | $117.79 | $110.27 | 5,276,221 |
| 2019-10-29 | $120.52 | $120.92 | $119.52 | $120.29 | $111.76 | 4,622,177 |
| 2019-10-28 | $121.06 | $122.10 | $119.24 | $120.00 | $111.49 | 6,429,258 |
| 2019-10-25 | $118.51 | $120.69 | $118.51 | $120.51 | $111.97 | 4,788,229 |
| 2019-10-24 | $118.81 | $120.29 | $117.32 | $118.41 | $110.01 | 6,355,642 |
| 2019-10-23 | $116.80 | $121.62 | $115.87 | $118.95 | $110.52 | 18,571,135 |
| 2019-10-22 | $130.27 | $131.10 | $128.23 | $128.57 | $119.45 | 5,897,940 |
| 2019-10-21 | $130.74 | $131.02 | $129.65 | $130.93 | $121.65 | 3,355,107 |
| 2019-10-18 | $129.79 | $130.42 | $128.55 | $129.46 | $120.28 | 4,102,938 |
| 2019-10-17 | $130.90 | $131.39 | $128.81 | $130.13 | $120.90 | 3,004,719 |
| 2019-10-16 | $130.83 | $131.45 | $129.19 | $129.50 | $120.32 | 4,591,847 |
| 2019-10-15 | $130.28 | $132.20 | $129.79 | $131.69 | $122.35 | 3,038,067 |
| 2019-10-14 | $129.58 | $129.94 | $129.07 | $129.75 | $120.55 | 2,293,940 |
| 2019-10-11 | $130.10 | $131.76 | $129.56 | $130.09 | $120.87 | 4,736,511 |
| 2019-10-10 | $127.86 | $129.37 | $127.10 | $127.73 | $118.67 | 4,161,057 |
| 2019-10-09 | $126.75 | $128.18 | $126.32 | $127.44 | $118.40 | 2,933,364 |
| 2019-10-08 | $127.42 | $127.87 | $123.63 | $124.98 | $116.12 | 4,891,030 |
| 2019-10-07 | $130.04 | $130.49 | $128.74 | $128.85 | $119.71 | 2,594,250 |
| 2019-10-04 | $129.31 | $130.31 | $128.99 | $130.14 | $120.91 | 3,936,442 |
| 2019-10-03 | $127.27 | $129.25 | $125.86 | $128.70 | $119.57 | 5,408,731 |
| 2019-10-02 | $127.26 | $127.78 | $126.22 | $126.84 | $117.85 | 5,379,725 |
| 2019-10-01 | $130.00 | $131.80 | $127.59 | $128.59 | $119.47 | 5,132,152 |
| 2019-09-30 | $127.69 | $129.40 | $127.57 | $129.24 | $120.08 | 4,328,831 |
| 2019-09-27 | $129.52 | $129.64 | $125.86 | $127.14 | $118.13 | 5,263,516 |
| 2019-09-26 | $128.28 | $128.67 | $126.64 | $128.11 | $119.03 | 3,538,734 |
| 2019-09-25 | $125.30 | $128.33 | $124.53 | $127.74 | $118.68 | 3,393,744 |
| 2019-09-24 | $128.77 | $128.81 | $124.90 | $125.81 | $116.89 | 4,745,578 |
| 2019-09-23 | $126.67 | $128.35 | $126.31 | $127.77 | $118.71 | 4,966,743 |
| 2019-09-20 | $128.30 | $128.75 | $126.22 | $126.67 | $117.69 | 7,624,080 |
| 2019-09-19 | $129.50 | $130.26 | $128.50 | $128.83 | $119.70 | 2,677,210 |
| 2019-09-18 | $129.56 | $129.56 | $127.20 | $129.31 | $120.14 | 2,409,716 |
| 2019-09-17 | $128.30 | $129.70 | $127.62 | $129.56 | $120.37 | 2,829,346 |
| 2019-09-16 | $128.76 | $129.48 | $128.09 | $128.36 | $119.26 | 3,065,823 |
| 2019-09-13 | $130.47 | $130.89 | $129.56 | $129.61 | $120.42 | 3,110,817 |
| 2019-09-12 | $129.20 | $130.92 | $128.37 | $130.22 | $120.99 | 4,472,948 |
| 2019-09-11 | $127.00 | $128.65 | $126.40 | $128.58 | $119.46 | 4,286,118 |
| 2019-09-10 | $126.01 | $127.06 | $124.90 | $127.04 | $118.03 | 4,725,625 |
| 2019-09-09 | $127.94 | $127.94 | $125.68 | $127.10 | $118.09 | 3,813,653 |
| 2019-09-06 | $127.10 | $127.91 | $126.59 | $127.09 | $118.08 | 2,457,537 |
| 2019-09-05 | $126.75 | $129.01 | $126.15 | $126.81 | $117.82 | 5,330,649 |
| 2019-09-04 | $123.95 | $124.94 | $123.85 | $124.59 | $115.76 | 3,858,217 |
| 2019-09-03 | $123.05 | $123.48 | $120.67 | $121.74 | $113.11 | 3,913,178 |
| 2019-08-30 | $124.83 | $125.24 | $123.44 | $123.75 | $114.98 | 2,747,536 |
| 2019-08-29 | $124.18 | $125.31 | $123.39 | $123.57 | $114.81 | 3,454,599 |
| 2019-08-28 | $121.37 | $122.98 | $120.53 | $122.74 | $114.04 | 2,298,499 |
| 2019-08-27 | $122.93 | $123.58 | $121.53 | $122.18 | $113.52 | 3,679,726 |
| 2019-08-26 | $122.46 | $122.47 | $120.51 | $121.67 | $113.04 | 3,294,014 |
| 2019-08-23 | $124.12 | $125.09 | $119.84 | $120.29 | $111.76 | 6,518,079 |
| 2019-08-22 | $126.11 | $126.60 | $124.19 | $125.21 | $116.33 | 2,997,847 |
| 2019-08-21 | $125.50 | $126.08 | $124.70 | $126.04 | $117.10 | 3,866,079 |
| 2019-08-20 | $124.23 | $125.22 | $123.41 | $124.31 | $115.50 | 2,706,448 |
| 2019-08-19 | $125.55 | $126.36 | $124.01 | $124.60 | $115.77 | 3,244,489 |
| 2019-08-16 | $121.28 | $123.21 | $119.85 | $122.82 | $114.11 | 3,830,068 |
| 2019-08-15 | $121.27 | $121.61 | $118.73 | $119.85 | $111.35 | 3,427,954 |
| 2019-08-14 | $120.70 | $122.21 | $120.16 | $120.60 | $112.05 | 4,531,770 |
| 2019-08-13 | $120.36 | $124.45 | $119.28 | $123.34 | $114.59 | 6,430,861 |
| 2019-08-12 | $119.61 | $121.07 | $119.47 | $120.08 | $111.57 | 3,728,377 |
| 2019-08-09 | $123.97 | $124.32 | $120.60 | $120.61 | $112.06 | 5,777,492 |
| 2019-08-08 | $121.98 | $124.58 | $121.38 | $124.31 | $115.50 | 6,226,405 |
| 2019-08-07 | $117.29 | $120.99 | $117.05 | $120.72 | $112.16 | 7,726,599 |
| 2019-08-06 | $118.36 | $119.35 | $117.03 | $119.00 | $110.56 | 4,784,123 |
| 2019-08-05 | $119.22 | $119.29 | $116.22 | $116.93 | $108.64 | 8,689,826 |
| 2019-08-02 | $123.19 | $124.35 | $121.07 | $121.82 | $113.18 | 7,368,423 |
| 2019-08-01 | $125.60 | $128.73 | $123.23 | $123.45 | $114.70 | 7,979,279 |
| 2019-07-31 | $127.82 | $128.57 | $123.04 | $125.01 | $116.15 | 6,601,558 |
| 2019-07-30 | $128.19 | $128.97 | $127.49 | $128.54 | $119.43 | 3,487,331 |
| 2019-07-29 | $128.20 | $130.37 | $127.93 | $129.97 | $120.04 | 6,070,054 |
| 2019-07-26 | $127.82 | $128.93 | $127.31 | $128.16 | $118.36 | 5,282,341 |
| 2019-07-25 | $128.59 | $128.80 | $126.57 | $127.35 | $117.62 | 8,504,457 |
| 2019-07-24 | $126.50 | $129.80 | $125.96 | $129.00 | $119.14 | 16,553,283 |
| 2019-07-23 | $119.20 | $120.35 | $118.55 | $120.07 | $110.89 | 7,146,918 |
| 2019-07-22 | $117.98 | $118.49 | $117.57 | $118.18 | $109.15 | 3,865,842 |
| 2019-07-19 | $118.75 | $119.00 | $117.04 | $117.26 | $108.30 | 5,596,290 |
| 2019-07-18 | $117.49 | $118.72 | $117.01 | $118.57 | $109.51 | 2,913,102 |
| 2019-07-17 | $118.44 | $118.49 | $116.76 | $117.18 | $108.22 | 4,027,860 |
| 2019-07-16 | $118.50 | $119.05 | $117.54 | $118.68 | $109.61 | 4,588,771 |
| 2019-07-15 | $118.50 | $120.00 | $118.49 | $119.84 | $110.68 | 4,020,553 |
| 2019-07-12 | $117.65 | $118.40 | $116.66 | $118.32 | $109.28 | 2,292,511 |
| 2019-07-11 | $116.60 | $116.98 | $115.89 | $116.72 | $107.80 | 3,044,665 |
| 2019-07-10 | $116.62 | $118.45 | $116.19 | $116.64 | $107.72 | 3,532,036 |
| 2019-07-09 | $114.60 | $115.92 | $114.39 | $115.78 | $106.93 | 2,754,212 |
| 2019-07-08 | $115.19 | $115.82 | $114.68 | $114.93 | $106.15 | 2,974,544 |
| 2019-07-05 | $114.82 | $116.07 | $114.37 | $115.75 | $106.90 | 2,915,794 |
| 2019-07-03 | $116.19 | $116.40 | $114.92 | $115.94 | $107.08 | 2,321,706 |
| 2019-07-02 | $116.99 | $117.00 | $115.11 | $116.06 | $107.19 | 3,818,601 |
| 2019-07-01 | $117.60 | $118.98 | $116.24 | $117.19 | $108.23 | 6,139,541 |
| 2019-06-28 | $116.42 | $116.83 | $114.50 | $114.76 | $105.99 | 6,129,764 |
| 2019-06-27 | $115.22 | $116.66 | $115.02 | $115.86 | $107.00 | 4,163,751 |
| 2019-06-26 | $113.41 | $115.02 | $112.77 | $114.43 | $105.68 | 5,308,196 |
| 2019-06-25 | $112.91 | $113.24 | $111.34 | $111.48 | $102.96 | 3,426,179 |
| 2019-06-24 | $112.17 | $113.09 | $111.82 | $112.73 | $104.11 | 3,356,248 |
| 2019-06-21 | $111.87 | $113.37 | $111.66 | $112.32 | $103.73 | 5,124,879 |
| 2019-06-20 | $113.87 | $114.35 | $111.71 | $112.71 | $104.09 | 2,789,875 |
| 2019-06-19 | $111.80 | $112.30 | $110.69 | $111.30 | $102.79 | 2,745,976 |
| 2019-06-18 | $108.30 | $111.57 | $107.58 | $111.04 | $102.55 | 5,207,947 |
| 2019-06-17 | $107.30 | $108.00 | $106.55 | $106.72 | $98.56 | 3,655,294 |
| 2019-06-14 | $106.84 | $109.05 | $106.80 | $107.31 | $99.11 | 7,137,765 |
| 2019-06-13 | $110.76 | $111.36 | $110.32 | $111.18 | $102.68 | 3,391,988 |
| 2019-06-12 | $112.48 | $112.79 | $109.98 | $110.34 | $101.91 | 4,105,382 |
| 2019-06-11 | $114.31 | $114.34 | $111.97 | $112.93 | $104.30 | 4,775,720 |
| 2019-06-10 | $111.76 | $113.51 | $111.00 | $112.63 | $104.02 | 4,656,767 |
| 2019-06-07 | $111.14 | $111.83 | $110.59 | $111.17 | $102.67 | 5,408,589 |
| 2019-06-06 | $109.51 | $110.67 | $108.79 | $110.19 | $101.77 | 4,734,078 |
| 2019-06-05 | $110.00 | $110.29 | $107.78 | $109.48 | $101.11 | 3,977,550 |
| 2019-06-04 | $107.16 | $109.25 | $106.35 | $109.12 | $100.78 | 4,924,740 |
| 2019-06-03 | $105.04 | $106.98 | $104.59 | $105.17 | $97.13 | 4,504,512 |
| 2019-05-31 | $104.32 | $106.12 | $104.00 | $104.31 | $96.34 | 4,463,299 |
| 2019-05-30 | $104.48 | $106.10 | $104.13 | $105.44 | $97.38 | 3,365,867 |
| 2019-05-29 | $102.66 | $104.90 | $101.57 | $104.15 | $96.19 | 4,923,416 |
| 2019-05-28 | $105.89 | $105.95 | $103.15 | $103.21 | $95.32 | 5,707,066 |
| 2019-05-24 | $106.53 | $107.49 | $104.92 | $105.06 | $97.03 | 2,786,453 |
| 2019-05-23 | $105.78 | $105.99 | $104.35 | $105.83 | $97.74 | 4,827,999 |
| 2019-05-22 | $106.59 | $107.89 | $106.40 | $106.78 | $98.62 | 3,296,952 |
| 2019-05-21 | $106.90 | $108.00 | $106.27 | $107.00 | $98.82 | 4,977,247 |
| 2019-05-20 | $103.09 | $105.89 | $103.09 | $104.73 | $96.72 | 7,519,879 |
| 2019-05-17 | $108.18 | $109.48 | $106.11 | $106.79 | $98.63 | 6,944,146 |
| 2019-05-16 | $108.93 | $110.63 | $108.10 | $109.21 | $100.86 | 4,690,553 |
| 2019-05-15 | $108.00 | $110.87 | $107.71 | $110.29 | $101.86 | 4,803,551 |
| 2019-05-14 | $108.21 | $109.85 | $107.88 | $109.04 | $100.71 | 4,068,204 |
| 2019-05-13 | $109.17 | $110.35 | $106.73 | $107.11 | $98.92 | 7,867,589 |
| 2019-05-10 | $111.86 | $113.13 | $109.36 | $112.60 | $103.99 | 4,189,912 |
| 2019-05-09 | $110.88 | $112.84 | $110.20 | $112.15 | $103.58 | 4,817,546 |
| 2019-05-08 | $112.82 | $114.75 | $112.48 | $112.56 | $103.96 | 4,819,339 |
| 2019-05-07 | $114.00 | $114.43 | $112.25 | $113.93 | $105.22 | 5,928,098 |
| 2019-05-06 | $114.12 | $116.00 | $113.50 | $115.86 | $107.00 | 3,974,309 |
| 2019-05-03 | $117.46 | $117.97 | $116.11 | $117.47 | $108.49 | 3,689,006 |
| 2019-05-02 | $116.40 | $118.57 | $116.28 | $117.46 | $107.78 | 4,532,277 |
| 2019-05-01 | $118.06 | $118.92 | $116.20 | $116.29 | $106.70 | 3,335,828 |
| 2019-04-30 | $116.88 | $118.37 | $116.66 | $117.83 | $108.11 | 4,533,170 |
| 2019-04-29 | $116.73 | $117.34 | $116.00 | $116.70 | $107.08 | 3,407,667 |
| 2019-04-26 | $116.00 | $117.25 | $115.31 | $117.21 | $107.55 | 3,582,596 |
| 2019-04-25 | $117.84 | $118.42 | $115.65 | $117.17 | $107.51 | 5,315,369 |
| 2019-04-24 | $115.00 | $119.32 | $114.85 | $118.43 | $108.67 | 14,483,915 |
| 2019-04-23 | $115.40 | $116.53 | $114.52 | $116.38 | $106.78 | 7,547,377 |
| 2019-04-22 | $114.53 | $115.15 | $113.65 | $114.95 | $105.47 | 3,691,404 |
| 2019-04-18 | $116.18 | $116.18 | $115.13 | $115.51 | $105.99 | 4,195,777 |
| 2019-04-17 | $116.97 | $117.85 | $114.91 | $115.60 | $106.07 | 6,227,546 |
| 2019-04-16 | $115.84 | $116.85 | $115.63 | $116.37 | $106.78 | 4,133,741 |
| 2019-04-15 | $116.61 | $117.37 | $114.02 | $115.09 | $105.60 | 4,265,146 |
| 2019-04-12 | $115.78 | $117.03 | $115.78 | $116.76 | $107.13 | 4,881,103 |
| 2019-04-11 | $115.06 | $115.43 | $114.13 | $114.88 | $105.41 | 2,799,289 |
| 2019-04-10 | $113.88 | $115.19 | $113.54 | $114.92 | $105.44 | 3,013,281 |
| 2019-04-09 | $114.55 | $114.67 | $113.25 | $113.94 | $104.55 | 4,648,195 |
| 2019-04-08 | $113.80 | $115.42 | $113.32 | $115.22 | $105.72 | 4,580,757 |
| 2019-04-05 | $113.81 | $114.12 | $113.31 | $113.63 | $104.26 | 3,318,356 |
| 2019-04-04 | $112.38 | $114.27 | $112.36 | $113.24 | $103.90 | 5,035,582 |
| 2019-04-03 | $111.88 | $114.15 | $111.40 | $112.75 | $103.45 | 7,036,692 |
| 2019-04-02 | $108.97 | $110.43 | $108.18 | $110.28 | $101.19 | 7,005,550 |
| 2019-04-01 | $107.99 | $108.96 | $106.93 | $108.64 | $99.68 | 5,349,756 |
| 2019-03-29 | $106.05 | $106.63 | $105.36 | $106.07 | $97.32 | 4,327,752 |
| 2019-03-28 | $105.99 | $106.40 | $103.63 | $104.91 | $96.26 | 5,386,431 |
| 2019-03-27 | $108.39 | $108.83 | $105.45 | $105.97 | $97.23 | 4,797,151 |
| 2019-03-26 | $108.28 | $108.75 | $107.39 | $108.33 | $99.40 | 3,085,484 |
| 2019-03-25 | $108.13 | $109.22 | $106.26 | $107.11 | $98.28 | 5,479,123 |
| 2019-03-22 | $111.72 | $112.41 | $109.53 | $109.68 | $100.64 | 3,773,458 |
| 2019-03-21 | $110.01 | $112.98 | $109.95 | $112.22 | $102.97 | 5,772,737 |
| 2019-03-20 | $110.14 | $110.90 | $109.03 | $109.63 | $100.59 | 3,829,383 |
| 2019-03-19 | $110.58 | $110.80 | $109.55 | $110.02 | $100.95 | 3,592,073 |
| 2019-03-18 | $110.05 | $111.14 | $108.92 | $109.81 | $100.76 | 4,408,856 |
| 2019-03-15 | $108.00 | $110.80 | $107.99 | $110.74 | $101.61 | 13,932,276 |
| 2019-03-14 | $107.26 | $107.68 | $105.97 | $107.10 | $98.27 | 5,393,705 |
| 2019-03-13 | $107.16 | $108.29 | $106.66 | $107.58 | $98.71 | 3,911,091 |
| 2019-03-12 | $106.85 | $107.05 | $105.76 | $106.52 | $97.74 | 3,047,157 |
| 2019-03-11 | $105.16 | $106.90 | $105.00 | $106.45 | $97.67 | 3,319,776 |
| 2019-03-08 | $103.69 | $105.11 | $103.35 | $104.86 | $96.21 | 5,180,808 |
| 2019-03-07 | $104.85 | $105.72 | $103.68 | $104.95 | $96.30 | 5,430,954 |
| 2019-03-06 | $106.60 | $106.75 | $105.26 | $105.42 | $96.73 | 3,567,995 |
| 2019-03-05 | $107.67 | $107.79 | $106.52 | $106.57 | $97.78 | 4,008,599 |
| 2019-03-04 | $107.46 | $108.13 | $106.00 | $107.40 | $98.54 | 3,278,524 |
| 2019-03-01 | $106.86 | $107.09 | $105.78 | $106.76 | $97.96 | 4,164,222 |
| 2019-02-28 | $105.18 | $105.84 | $104.81 | $105.78 | $97.06 | 5,465,836 |
| 2019-02-27 | $106.42 | $106.42 | $104.71 | $105.71 | $96.99 | 4,395,846 |
| 2019-02-26 | $108.15 | $108.17 | $106.83 | $107.27 | $98.43 | 3,740,067 |
| 2019-02-25 | $109.00 | $109.49 | $107.83 | $108.19 | $99.27 | 5,750,194 |
| 2019-02-22 | $107.90 | $108.38 | $106.65 | $107.31 | $98.46 | 4,392,946 |
| 2019-02-21 | $106.97 | $107.75 | $106.20 | $106.64 | $97.85 | 3,933,507 |
| 2019-02-20 | $107.72 | $108.46 | $107.24 | $107.94 | $99.04 | 3,692,839 |
| 2019-02-19 | $107.11 | $107.89 | $106.61 | $107.28 | $98.43 | 3,188,034 |
| 2019-02-15 | $107.83 | $107.87 | $106.69 | $107.57 | $98.70 | 3,604,287 |
| 2019-02-14 | $106.78 | $108.39 | $106.43 | $106.97 | $98.15 | 3,438,799 |
| 2019-02-13 | $106.79 | $108.12 | $106.66 | $107.15 | $98.32 | 5,965,153 |
| 2019-02-12 | $105.93 | $106.58 | $105.75 | $106.44 | $97.66 | 5,316,797 |
| 2019-02-11 | $104.71 | $105.45 | $104.25 | $104.76 | $96.12 | 4,552,957 |
| 2019-02-08 | $102.45 | $104.81 | $102.14 | $104.55 | $95.93 | 5,392,365 |
| 2019-02-07 | $105.10 | $105.58 | $103.14 | $103.86 | $95.30 | 7,045,717 |
| 2019-02-06 | $104.26 | $106.89 | $104.05 | $106.48 | $97.70 | 9,907,792 |
| 2019-02-05 | $102.21 | $102.40 | $100.98 | $102.32 | $93.88 | 6,372,203 |
| 2019-02-04 | $101.98 | $102.34 | $101.07 | $101.80 | $93.41 | 5,761,238 |
| 2019-02-01 | $100.55 | $102.06 | $100.26 | $101.99 | $93.58 | 5,615,010 |
| 2019-01-31 | $101.02 | $101.79 | $100.17 | $100.68 | $92.38 | 8,272,298 |
| 2019-01-30 | $101.68 | $102.63 | $100.18 | $102.14 | $93.72 | 6,430,201 |
| 2019-01-29 | $102.86 | $103.47 | $101.31 | $101.35 | $92.30 | 6,153,051 |
| 2019-01-28 | $101.88 | $104.13 | $101.76 | $102.68 | $93.51 | 7,292,665 |
| 2019-01-25 | $102.82 | $104.87 | $102.72 | $104.41 | $95.08 | 11,041,665 |
| 2019-01-24 | $97.96 | $102.51 | $97.80 | $102.09 | $92.97 | 14,260,250 |
| 2019-01-23 | $96.87 | $97.37 | $94.81 | $95.49 | $86.96 | 10,298,749 |
| 2019-01-22 | $98.43 | $98.43 | $95.82 | $96.62 | $87.99 | 11,068,571 |
| 2019-01-18 | $98.44 | $99.98 | $97.94 | $99.42 | $90.54 | 6,677,152 |
| 2019-01-17 | $96.12 | $98.44 | $95.85 | $97.54 | $88.83 | 6,872,326 |
| 2019-01-16 | $97.68 | $98.11 | $97.03 | $97.17 | $88.49 | 4,559,511 |
| 2019-01-15 | $96.99 | $98.04 | $96.64 | $97.63 | $88.91 | 4,690,762 |
| 2019-01-14 | $97.31 | $97.82 | $95.99 | $96.33 | $87.73 | 5,060,073 |
| 2019-01-11 | $97.03 | $99.07 | $96.81 | $98.59 | $89.78 | 4,738,834 |
| 2019-01-10 | $95.76 | $97.94 | $95.47 | $97.72 | $88.99 | 6,748,468 |
| 2019-01-09 | $95.05 | $96.49 | $94.72 | $96.24 | $87.64 | 6,909,388 |
| 2019-01-08 | $95.26 | $95.64 | $93.03 | $94.38 | $85.95 | 5,863,487 |
| 2019-01-07 | $92.80 | $95.22 | $92.36 | $94.50 | $86.06 | 5,023,940 |
| 2019-01-04 | $89.93 | $93.38 | $89.47 | $92.90 | $84.60 | 7,707,593 |
| 2019-01-03 | $91.83 | $92.79 | $88.68 | $88.88 | $80.94 | 11,667,534 |
| 2019-01-02 | $92.76 | $95.25 | $92.46 | $94.45 | $86.01 | 6,478,750 |
| 2018-12-31 | $94.51 | $95.18 | $93.72 | $94.50 | $86.06 | 4,113,248 |
| 2018-12-28 | $94.06 | $95.75 | $93.08 | $93.81 | $85.43 | 5,022,224 |
| 2018-12-27 | $91.36 | $93.88 | $90.55 | $93.81 | $85.43 | 5,882,262 |
| 2018-12-26 | $88.80 | $93.03 | $87.70 | $92.98 | $84.68 | 8,075,508 |
| 2018-12-24 | $90.00 | $90.55 | $87.76 | $87.80 | $79.96 | 5,621,558 |
| 2018-12-21 | $90.45 | $93.32 | $89.87 | $90.41 | $82.34 | 14,349,185 |
| 2018-12-20 | $90.77 | $91.38 | $89.20 | $90.09 | $82.04 | 9,235,015 |
| 2018-12-19 | $94.34 | $94.91 | $89.54 | $90.53 | $82.44 | 9,854,456 |
| 2018-12-18 | $92.85 | $95.98 | $92.72 | $94.54 | $86.10 | 7,675,467 |
| 2018-12-17 | $94.28 | $94.73 | $91.48 | $91.92 | $83.71 | 8,260,227 |
| 2018-12-14 | $94.66 | $95.99 | $94.23 | $94.26 | $85.84 | 6,318,260 |
| 2018-12-13 | $96.24 | $96.61 | $95.10 | $95.84 | $87.28 | 3,647,485 |
| 2018-12-12 | $96.79 | $97.37 | $95.60 | $95.81 | $87.25 | 4,945,215 |
| 2018-12-11 | $95.76 | $96.60 | $94.50 | $94.54 | $86.10 | 9,942,452 |
| 2018-12-10 | $92.44 | $94.35 | $91.97 | $93.80 | $85.42 | 7,549,541 |
| 2018-12-07 | $96.67 | $97.03 | $92.24 | $92.38 | $84.13 | 8,837,829 |
| 2018-12-06 | $94.11 | $97.37 | $93.68 | $97.32 | $88.63 | 7,329,294 |
| 2018-12-04 | $100.76 | $101.08 | $95.96 | $96.11 | $87.53 | 7,487,146 |
| 2018-12-03 | $102.50 | $102.58 | $100.45 | $101.17 | $92.13 | 7,828,534 |
| 2018-11-30 | $97.78 | $99.89 | $96.92 | $99.85 | $90.93 | 8,685,996 |
| 2018-11-29 | $97.99 | $98.48 | $97.33 | $97.43 | $88.73 | 5,938,028 |
| 2018-11-28 | $96.70 | $98.29 | $95.18 | $98.26 | $89.48 | 5,659,370 |
| 2018-11-27 | $95.49 | $96.99 | $95.39 | $96.28 | $87.68 | 5,044,677 |
| 2018-11-26 | $96.41 | $96.67 | $95.32 | $96.38 | $87.77 | 4,687,410 |
| 2018-11-23 | $95.37 | $96.00 | $95.08 | $95.10 | $86.61 | 2,066,233 |
| 2018-11-21 | $97.75 | $98.07 | $95.85 | $96.13 | $87.54 | 6,437,734 |
| 2018-11-20 | $92.91 | $97.90 | $92.91 | $96.84 | $88.19 | 8,230,234 |
| 2018-11-19 | $97.50 | $97.72 | $94.55 | $94.62 | $86.17 | 8,265,341 |
| 2018-11-16 | $96.63 | $98.11 | $96.15 | $97.85 | $89.11 | 6,766,952 |
| 2018-11-15 | $94.51 | $98.43 | $94.17 | $97.96 | $89.21 | 7,689,424 |
| 2018-11-14 | $95.82 | $96.27 | $94.04 | $94.70 | $86.24 | 4,975,202 |
| 2018-11-13 | $94.11 | $96.17 | $93.90 | $94.48 | $86.04 | 5,930,840 |
| 2018-11-12 | $95.04 | $95.14 | $93.07 | $93.47 | $85.12 | 8,688,663 |
| 2018-11-09 | $98.11 | $98.13 | $95.84 | $96.10 | $87.52 | 6,256,483 |
| 2018-11-08 | $96.26 | $98.79 | $96.24 | $98.48 | $89.68 | 5,948,258 |
| 2018-11-07 | $97.80 | $97.97 | $96.35 | $97.20 | $88.52 | 5,525,735 |
| 2018-11-06 | $95.47 | $97.24 | $95.00 | $97.14 | $88.46 | 5,413,092 |
| 2018-11-05 | $94.91 | $96.02 | $94.25 | $95.66 | $87.12 | 6,189,403 |
| 2018-11-02 | $97.76 | $97.90 | $93.85 | $95.06 | $86.57 | 10,088,028 |
| 2018-11-01 | $93.38 | $97.99 | $93.00 | $97.60 | $88.88 | 10,972,488 |
| 2018-10-31 | $94.00 | $94.43 | $92.76 | $92.83 | $84.54 | 10,301,104 |
| 2018-10-30 | $90.09 | $93.14 | $89.72 | $92.99 | $84.68 | 8,734,290 |
| 2018-10-29 | $93.08 | $93.51 | $88.52 | $90.18 | $81.45 | 9,869,445 |
| 2018-10-26 | $89.69 | $92.07 | $87.90 | $90.56 | $81.79 | 15,855,206 |
| 2018-10-25 | $92.26 | $93.48 | $90.80 | $91.77 | $82.89 | 21,038,879 |
| 2018-10-24 | $93.25 | $96.98 | $91.50 | $92.01 | $83.10 | 25,121,678 |
| 2018-10-23 | $97.18 | $100.47 | $95.21 | $100.25 | $90.55 | 13,925,948 |
| 2018-10-22 | $98.65 | $100.47 | $98.41 | $99.72 | $90.07 | 6,881,459 |
| 2018-10-19 | $99.15 | $100.42 | $97.30 | $98.26 | $88.75 | 10,492,546 |
| 2018-10-18 | $101.50 | $101.50 | $98.75 | $99.54 | $89.91 | 9,668,284 |
| 2018-10-17 | $102.90 | $103.17 | $100.98 | $101.54 | $91.71 | 5,061,383 |
| 2018-10-16 | $100.32 | $102.36 | $99.69 | $102.15 | $92.26 | 5,894,105 |
| 2018-10-15 | $99.70 | $100.49 | $98.63 | $99.43 | $89.81 | 6,637,414 |
| 2018-10-12 | $102.45 | $102.45 | $99.63 | $101.09 | $91.31 | 6,889,095 |
| 2018-10-11 | $100.50 | $102.01 | $99.01 | $99.53 | $89.90 | 10,100,380 |
| 2018-10-10 | $100.56 | $101.64 | $98.81 | $99.24 | $89.63 | 11,243,686 |
| 2018-10-09 | $101.93 | $103.15 | $101.55 | $102.87 | $92.91 | 6,041,658 |
| 2018-10-08 | $102.22 | $103.11 | $101.17 | $101.93 | $92.06 | 7,458,472 |
| 2018-10-05 | $105.55 | $105.93 | $101.76 | $103.28 | $93.28 | 8,778,800 |
| 2018-10-04 | $107.32 | $107.53 | $104.86 | $105.87 | $95.62 | 5,846,706 |
| 2018-10-03 | $109.03 | $109.20 | $107.41 | $108.18 | $97.71 | 5,353,386 |
| 2018-10-02 | $107.25 | $109.85 | $107.25 | $108.46 | $97.96 | 4,718,447 |
| 2018-10-01 | $107.67 | $108.62 | $107.43 | $107.74 | $97.31 | 3,666,125 |
| 2018-09-28 | $107.22 | $107.46 | $106.06 | $107.29 | $96.90 | 4,556,399 |
| 2018-09-27 | $106.44 | $107.68 | $106.12 | $107.29 | $96.90 | 4,704,201 |
| 2018-09-26 | $107.48 | $108.22 | $105.98 | $106.22 | $95.94 | 6,478,602 |
| 2018-09-25 | $109.25 | $109.56 | $106.81 | $107.55 | $97.14 | 6,523,804 |
| 2018-09-24 | $109.01 | $110.32 | $108.36 | $109.80 | $99.17 | 3,531,215 |
| 2018-09-21 | $110.50 | $110.90 | $109.54 | $110.05 | $99.40 | 10,924,000 |
| 2018-09-20 | $107.88 | $108.98 | $107.80 | $108.49 | $97.99 | 5,562,474 |
| 2018-09-19 | $105.12 | $107.51 | $105.10 | $107.37 | $96.98 | 6,588,931 |
| 2018-09-18 | $104.03 | $105.89 | $103.96 | $104.91 | $94.76 | 5,654,930 |
| 2018-09-17 | $105.29 | $105.67 | $103.35 | $103.70 | $93.66 | 5,598,298 |
| 2018-09-14 | $105.96 | $107.16 | $105.13 | $105.36 | $95.16 | 6,484,969 |
| 2018-09-13 | $105.15 | $106.92 | $104.60 | $105.72 | $95.49 | 6,311,079 |
| 2018-09-12 | $105.00 | $105.00 | $102.25 | $104.54 | $94.42 | 10,182,325 |
| 2018-09-11 | $108.06 | $108.15 | $105.91 | $106.05 | $95.79 | 8,165,577 |
| 2018-09-10 | $109.17 | $109.48 | $107.49 | $108.32 | $97.84 | 5,138,926 |
| 2018-09-07 | $110.45 | $111.00 | $108.25 | $108.46 | $97.96 | 5,349,260 |
| 2018-09-06 | $110.99 | $111.74 | $110.34 | $110.89 | $100.16 | 4,813,091 |
| 2018-09-05 | $112.38 | $112.95 | $110.85 | $111.13 | $100.37 | 5,369,277 |
| 2018-09-04 | $111.02 | $112.66 | $110.65 | $112.54 | $101.65 | 6,160,284 |
| 2018-08-31 | $112.63 | $113.43 | $111.86 | $112.40 | $101.52 | 6,550,289 |
| 2018-08-30 | $114.92 | $115.36 | $112.49 | $112.58 | $101.68 | 5,688,612 |
| 2018-08-29 | $115.41 | $115.78 | $114.86 | $115.47 | $104.29 | 5,113,913 |
| 2018-08-28 | $115.74 | $116.07 | $114.66 | $115.02 | $103.89 | 3,214,435 |
| 2018-08-27 | $114.65 | $115.66 | $114.15 | $115.25 | $104.09 | 3,686,155 |
| 2018-08-24 | $112.96 | $113.79 | $112.34 | $113.64 | $102.64 | 3,191,880 |
| 2018-08-23 | $112.18 | $113.66 | $112.16 | $112.40 | $101.52 | 3,038,746 |
| 2018-08-22 | $110.64 | $112.69 | $109.27 | $112.19 | $101.33 | 3,999,219 |
| 2018-08-21 | $109.50 | $111.75 | $109.34 | $111.51 | $100.72 | 4,714,728 |
| 2018-08-20 | $109.75 | $109.80 | $108.54 | $109.03 | $98.48 | 3,238,201 |
| 2018-08-17 | $108.87 | $109.98 | $107.01 | $109.64 | $99.03 | 3,744,803 |
| 2018-08-16 | $110.12 | $110.54 | $109.08 | $109.40 | $98.81 | 2,916,321 |
| 2018-08-15 | $109.24 | $110.08 | $108.35 | $109.60 | $98.99 | 3,532,643 |
| 2018-08-14 | $110.67 | $110.99 | $109.87 | $110.34 | $99.66 | 3,109,606 |
| 2018-08-13 | $110.56 | $111.44 | $109.84 | $109.94 | $99.30 | 3,989,754 |
| 2018-08-10 | $111.74 | $112.32 | $109.35 | $110.09 | $99.43 | 7,652,937 |
| 2018-08-09 | $116.00 | $116.09 | $114.03 | $114.34 | $103.27 | 3,505,245 |
| 2018-08-08 | $115.66 | $116.61 | $115.16 | $116.16 | $104.92 | 2,890,833 |
| 2018-08-07 | $113.77 | $115.81 | $113.34 | $115.76 | $104.56 | 5,234,502 |
| 2018-08-06 | $112.28 | $113.52 | $112.12 | $113.11 | $102.16 | 2,970,787 |
| 2018-08-03 | $112.33 | $112.98 | $111.93 | $112.84 | $101.92 | 3,337,888 |
| 2018-08-02 | $110.15 | $113.00 | $110.00 | $112.21 | $101.35 | 4,516,692 |
| 2018-08-01 | $111.16 | $111.98 | $110.33 | $111.00 | $100.26 | 5,302,979 |
| 2018-07-31 | $111.99 | $112.59 | $110.92 | $111.32 | $100.54 | 5,206,264 |
| 2018-07-30 | $111.99 | $112.37 | $110.70 | $110.91 | $100.17 | 4,422,499 |
| 2018-07-27 | $113.30 | $114.29 | $112.02 | $112.60 | $101.14 | 4,343,912 |
| 2018-07-26 | $113.95 | $114.46 | $112.94 | $113.30 | $101.76 | 5,520,420 |
| 2018-07-25 | $113.40 | $114.39 | $110.03 | $113.22 | $101.69 | 8,222,143 |
| 2018-07-24 | $115.06 | $116.46 | $113.35 | $113.80 | $102.21 | 4,286,663 |
| 2018-07-23 | $114.35 | $114.83 | $113.04 | $114.67 | $102.99 | 3,052,841 |
| 2018-07-20 | $114.97 | $115.73 | $114.24 | $115.00 | $103.29 | 4,359,113 |
| 2018-07-19 | $115.53 | $115.66 | $114.23 | $114.59 | $102.92 | 5,013,928 |
| 2018-07-18 | $115.50 | $116.95 | $114.14 | $115.68 | $103.90 | 5,491,924 |
| 2018-07-17 | $113.67 | $115.86 | $113.20 | $115.80 | $104.01 | 3,915,077 |
| 2018-07-16 | $114.91 | $115.49 | $114.42 | $114.56 | $102.90 | 3,013,880 |
| 2018-07-13 | $115.53 | $115.98 | $114.83 | $115.14 | $103.42 | 2,715,830 |
| 2018-07-12 | $113.24 | $116.69 | $113.06 | $115.84 | $104.05 | 5,818,733 |
| 2018-07-11 | $113.29 | $113.79 | $111.52 | $111.76 | $100.38 | 5,000,193 |
| 2018-07-10 | $112.63 | $114.05 | $112.38 | $113.73 | $102.15 | 4,512,841 |
| 2018-07-09 | $113.40 | $113.50 | $110.84 | $112.09 | $100.68 | 3,657,979 |
| 2018-07-06 | $111.56 | $112.93 | $110.83 | $112.71 | $101.23 | 3,419,735 |
| 2018-07-05 | $109.84 | $111.65 | $109.41 | $111.51 | $100.16 | 4,097,689 |
| 2018-07-03 | $110.61 | $111.29 | $108.74 | $108.91 | $97.82 | 2,201,492 |
| 2018-07-02 | $108.94 | $110.33 | $108.38 | $110.24 | $99.02 | 3,392,524 |
| 2018-06-29 | $109.79 | $111.55 | $109.62 | $110.25 | $99.02 | 5,343,292 |
| 2018-06-28 | $108.23 | $109.60 | $107.45 | $109.10 | $97.99 | 4,198,780 |
| 2018-06-27 | $112.18 | $112.50 | $108.77 | $108.78 | $97.70 | 4,364,895 |
| 2018-06-26 | $110.63 | $112.01 | $110.13 | $111.51 | $100.16 | 4,001,893 |
| 2018-06-25 | $110.96 | $111.00 | $108.61 | $110.19 | $98.97 | 5,331,154 |
| 2018-06-22 | $112.75 | $113.22 | $111.41 | $112.38 | $100.94 | 3,822,597 |
| 2018-06-21 | $114.38 | $114.50 | $111.61 | $112.11 | $100.70 | 3,480,145 |
| 2018-06-20 | $114.41 | $115.11 | $113.57 | $114.24 | $102.61 | 3,454,806 |
| 2018-06-19 | $112.75 | $113.91 | $112.20 | $113.66 | $102.09 | 3,486,518 |
| 2018-06-18 | $114.60 | $114.93 | $113.03 | $114.39 | $102.74 | 3,170,574 |
| 2018-06-15 | $114.87 | $116.02 | $113.87 | $115.89 | $104.09 | 7,027,646 |
| 2018-06-14 | $114.86 | $115.54 | $113.97 | $114.72 | $103.04 | 2,941,184 |
| 2018-06-13 | $115.50 | $115.61 | $113.79 | $114.00 | $102.39 | 4,948,571 |
| 2018-06-12 | $115.49 | $115.77 | $114.58 | $115.41 | $103.66 | 3,269,123 |
| 2018-06-11 | $115.00 | $115.83 | $114.48 | $115.28 | $103.54 | 3,741,296 |
| 2018-06-08 | $116.29 | $116.67 | $115.35 | $115.74 | $103.96 | 4,948,563 |
| 2018-06-07 | $118.35 | $118.48 | $116.14 | $117.24 | $105.30 | 6,985,116 |
| 2018-06-06 | $117.57 | $118.12 | $116.91 | $118.11 | $106.08 | 4,015,442 |
| 2018-06-05 | $116.69 | $117.93 | $115.83 | $117.66 | $105.68 | 5,366,553 |
| 2018-06-04 | $114.74 | $116.38 | $114.31 | $115.74 | $103.96 | 3,905,744 |
| 2018-06-01 | $112.55 | $114.80 | $112.32 | $114.80 | $103.11 | 4,728,383 |
| 2018-05-31 | $112.00 | $112.88 | $111.50 | $111.91 | $100.52 | 6,582,077 |
| 2018-05-30 | $111.34 | $112.36 | $111.04 | $111.85 | $100.46 | 3,621,826 |
| 2018-05-29 | $110.64 | $111.76 | $110.01 | $110.94 | $99.64 | 3,492,823 |
| 2018-05-25 | $110.64 | $111.76 | $110.55 | $111.56 | $100.20 | 4,100,151 |
| 2018-05-24 | $110.99 | $111.20 | $109.58 | $110.75 | $99.47 | 2,855,520 |
| 2018-05-23 | $109.49 | $111.08 | $108.90 | $111.07 | $99.76 | 3,123,547 |
| 2018-05-22 | $111.05 | $111.83 | $110.69 | $110.86 | $99.57 | 2,999,608 |
| 2018-05-21 | $111.71 | $112.28 | $109.88 | $110.41 | $99.17 | 5,199,500 |
| 2018-05-18 | $109.92 | $111.07 | $109.28 | $110.54 | $99.29 | 4,239,567 |
| 2018-05-17 | $110.71 | $111.66 | $110.03 | $110.33 | $99.10 | 3,792,819 |
| 2018-05-16 | $109.75 | $111.57 | $109.04 | $111.40 | $100.06 | 3,898,161 |
| 2018-05-15 | $109.99 | $110.86 | $108.35 | $109.21 | $98.09 | 4,336,713 |
| 2018-05-14 | $109.73 | $111.00 | $109.70 | $110.64 | $99.38 | 4,120,362 |
| 2018-05-11 | $109.62 | $110.74 | $109.00 | $109.25 | $98.13 | 3,583,533 |
| 2018-05-10 | $108.15 | $110.04 | $107.81 | $109.97 | $98.77 | 4,376,505 |
| 2018-05-09 | $106.00 | $107.67 | $105.71 | $107.54 | $96.59 | 5,131,592 |
| 2018-05-08 | $104.55 | $108.00 | $104.06 | $105.46 | $94.72 | 5,496,502 |
| 2018-05-07 | $104.99 | $105.17 | $103.97 | $104.51 | $93.87 | 4,113,778 |
| 2018-05-04 | $102.50 | $104.75 | $101.86 | $104.69 | $94.03 | 6,167,996 |
| 2018-05-03 | $101.70 | $104.30 | $100.35 | $103.60 | $92.50 | 4,788,854 |
| 2018-05-02 | $103.28 | $104.22 | $101.87 | $102.96 | $91.93 | 5,345,035 |
| 2018-05-01 | $101.10 | $103.47 | $100.70 | $103.40 | $92.33 | 4,234,729 |
| 2018-04-30 | $102.93 | $104.23 | $101.33 | $101.43 | $90.57 | 5,592,689 |
| 2018-04-27 | $103.17 | $103.39 | $100.87 | $102.51 | $91.53 | 5,114,670 |
| 2018-04-26 | $104.02 | $104.32 | $102.20 | $102.72 | $91.72 | 6,672,907 |
| 2018-04-25 | $101.46 | $104.25 | $99.76 | $103.00 | $91.97 | 12,696,034 |
| 2018-04-24 | $99.76 | $101.22 | $97.39 | $98.42 | $87.88 | 8,420,271 |
| 2018-04-23 | $100.59 | $100.59 | $98.02 | $98.09 | $87.58 | 5,934,234 |
| 2018-04-20 | $100.96 | $101.63 | $98.87 | $99.96 | $89.25 | 7,858,035 |
| 2018-04-19 | $103.74 | $103.84 | $99.91 | $101.29 | $90.44 | 8,624,892 |
| 2018-04-18 | $105.07 | $105.90 | $104.08 | $105.35 | $94.07 | 3,554,717 |
| 2018-04-17 | $104.09 | $105.70 | $103.69 | $105.39 | $94.10 | 4,001,105 |
| 2018-04-16 | $103.07 | $104.19 | $102.62 | $103.50 | $92.41 | 2,831,533 |
| 2018-04-13 | $104.95 | $105.00 | $101.90 | $102.16 | $91.22 | 3,518,897 |
| 2018-04-12 | $103.05 | $104.50 | $102.93 | $104.24 | $93.08 | 4,578,309 |
| 2018-04-11 | $101.41 | $103.09 | $101.03 | $102.34 | $91.38 | 3,829,998 |
| 2018-04-10 | $101.67 | $103.07 | $100.63 | $102.36 | $91.40 | 6,732,275 |
| 2018-04-09 | $100.04 | $102.89 | $99.60 | $99.81 | $89.12 | 5,840,886 |
| 2018-04-06 | $100.97 | $102.34 | $99.02 | $99.46 | $88.81 | 5,095,651 |
| 2018-04-05 | $103.83 | $104.01 | $100.87 | $102.24 | $91.29 | 5,477,432 |
| 2018-04-04 | $99.98 | $104.57 | $99.81 | $104.21 | $93.05 | 4,514,965 |
| 2018-04-03 | $101.92 | $102.74 | $100.59 | $102.18 | $91.24 | 6,898,677 |
| 2018-04-02 | $102.86 | $103.52 | $99.73 | $100.65 | $89.87 | 5,865,405 |
| 2018-03-29 | $102.82 | $105.04 | $102.24 | $103.89 | $92.76 | 4,311,092 |
| 2018-03-28 | $102.27 | $103.76 | $101.41 | $101.91 | $91.00 | 5,352,223 |
| 2018-03-27 | $108.00 | $108.10 | $101.82 | $102.56 | $91.58 | 4,984,110 |
| 2018-03-26 | $104.11 | $106.72 | $103.03 | $106.60 | $95.18 | 5,585,097 |
| 2018-03-23 | $104.03 | $104.94 | $101.34 | $101.36 | $90.50 | 6,555,201 |
| 2018-03-22 | $106.51 | $107.76 | $103.80 | $103.90 | $92.77 | 6,985,300 |
| 2018-03-21 | $109.13 | $110.29 | $108.06 | $108.64 | $97.00 | 3,670,208 |
| 2018-03-20 | $108.27 | $110.00 | $108.27 | $109.46 | $97.74 | 3,237,780 |
| 2018-03-19 | $109.37 | $109.38 | $105.95 | $107.86 | $96.31 | 5,288,997 |
| 2018-03-16 | $110.12 | $110.74 | $109.51 | $109.97 | $98.19 | 7,455,847 |
| 2018-03-15 | $109.94 | $110.91 | $109.27 | $109.71 | $97.96 | 3,330,469 |
| 2018-03-14 | $111.21 | $111.70 | $109.17 | $109.97 | $98.19 | 3,206,720 |
| 2018-03-13 | $112.04 | $113.00 | $110.09 | $110.59 | $98.75 | 5,477,699 |
| 2018-03-12 | $112.04 | $113.00 | $111.46 | $111.63 | $99.67 | 4,107,294 |
| 2018-03-09 | $110.00 | $111.61 | $109.33 | $111.53 | $99.58 | 5,061,781 |
| 2018-03-08 | $109.18 | $109.49 | $108.27 | $109.49 | $97.76 | 3,267,056 |
| 2018-03-07 | $108.04 | $109.46 | $107.13 | $108.56 | $96.93 | 4,637,606 |
| 2018-03-06 | $109.97 | $110.18 | $108.94 | $109.69 | $97.94 | 4,109,551 |
| 2018-03-05 | $107.48 | $109.33 | $106.52 | $109.01 | $97.33 | 4,417,206 |
| 2018-03-02 | $104.79 | $108.48 | $104.66 | $108.22 | $96.63 | 6,476,277 |
| 2018-03-01 | $108.93 | $108.93 | $105.72 | $106.53 | $95.12 | 8,626,635 |
| 2018-02-28 | $109.04 | $110.22 | $108.32 | $108.35 | $96.75 | 7,044,819 |
| 2018-02-27 | $109.38 | $110.29 | $108.34 | $108.34 | $96.74 | 5,110,863 |
| 2018-02-26 | $107.28 | $109.74 | $107.28 | $109.63 | $97.89 | 5,355,307 |
| 2018-02-23 | $105.01 | $107.06 | $104.74 | $107.04 | $95.58 | 4,703,582 |
| 2018-02-22 | $104.00 | $105.08 | $103.41 | $103.93 | $92.80 | 3,642,002 |
| 2018-02-21 | $105.77 | $106.18 | $103.59 | $103.66 | $92.56 | 6,465,588 |
| 2018-02-20 | $103.99 | $106.86 | $103.91 | $105.29 | $94.01 | 4,898,072 |
| 2018-02-16 | $104.28 | $105.54 | $103.88 | $104.47 | $93.28 | 4,605,466 |
| 2018-02-15 | $103.82 | $104.58 | $101.54 | $104.57 | $93.37 | 5,094,115 |
| 2018-02-14 | $99.85 | $102.96 | $99.85 | $102.68 | $91.68 | 7,242,754 |
| 2018-02-13 | $101.11 | $101.73 | $100.12 | $100.98 | $90.16 | 4,944,900 |
| 2018-02-12 | $101.55 | $102.55 | $100.43 | $101.94 | $91.02 | 6,522,395 |
| 2018-02-09 | $99.52 | $101.30 | $96.99 | $100.49 | $89.73 | 10,117,203 |
| 2018-02-08 | $102.03 | $102.61 | $97.60 | $97.66 | $87.20 | 9,588,160 |
| 2018-02-07 | $104.60 | $105.68 | $101.91 | $101.98 | $91.06 | 9,807,318 |
| 2018-02-06 | $102.62 | $106.66 | $102.25 | $105.87 | $94.53 | 8,805,908 |
| 2018-02-05 | $107.02 | $109.12 | $103.38 | $104.21 | $93.05 | 6,615,582 |
| 2018-02-02 | $109.02 | $110.23 | $107.52 | $107.66 | $96.13 | 7,357,872 |
| 2018-02-01 | $108.75 | $110.75 | $108.57 | $110.08 | $98.29 | 5,407,354 |
| 2018-01-31 | $110.98 | $110.99 | $108.30 | $109.67 | $97.92 | 7,154,612 |
| 2018-01-30 | $111.20 | $111.47 | $109.30 | $109.89 | $98.12 | 5,714,646 |
| 2018-01-29 | $112.47 | $113.40 | $111.25 | $112.65 | $100.02 | 6,247,704 |
| 2018-01-26 | $110.93 | $114.00 | $109.54 | $113.69 | $100.94 | 7,552,430 |
| 2018-01-25 | $110.86 | $111.71 | $109.08 | $110.15 | $97.80 | 8,137,569 |
| 2018-01-24 | $111.14 | $114.00 | $108.68 | $109.70 | $97.40 | 19,065,283 |
| 2018-01-23 | $120.02 | $120.75 | $118.90 | $119.89 | $106.45 | 6,869,859 |
| 2018-01-22 | $117.92 | $119.48 | $117.46 | $119.44 | $106.05 | 7,059,698 |
| 2018-01-19 | $117.01 | $117.56 | $115.71 | $116.83 | $103.73 | 6,253,907 |
| 2018-01-18 | $119.00 | $119.98 | $116.00 | $116.41 | $103.36 | 7,771,363 |
| 2018-01-17 | $113.95 | $119.43 | $113.51 | $119.16 | $105.80 | 6,799,138 |
| 2018-01-16 | $113.55 | $113.91 | $111.94 | $112.92 | $100.26 | 9,029,607 |
| 2018-01-12 | $110.74 | $113.00 | $110.58 | $112.72 | $100.08 | 4,514,082 |
| 2018-01-11 | $110.05 | $110.76 | $109.43 | $110.67 | $98.26 | 3,875,230 |
| 2018-01-10 | $109.85 | $109.99 | $108.21 | $109.70 | $97.40 | 5,432,207 |
| 2018-01-09 | $109.62 | $110.98 | $109.08 | $110.39 | $98.01 | 4,734,213 |
| 2018-01-08 | $108.55 | $110.37 | $108.41 | $109.64 | $97.35 | 4,548,678 |
| 2018-01-05 | $108.70 | $109.23 | $108.29 | $109.12 | $96.89 | 5,217,033 |
| 2018-01-04 | $108.48 | $109.21 | $108.05 | $108.29 | $96.15 | 5,446,285 |
| 2018-01-03 | $105.88 | $108.51 | $105.60 | $108.43 | $96.27 | 6,905,249 |
| 2018-01-02 | $105.11 | $105.62 | $104.50 | $105.57 | $93.73 | 4,182,212 |
| 2017-12-29 | $104.58 | $105.08 | $104.42 | $104.44 | $92.73 | 2,767,863 |
| 2017-12-28 | $104.92 | $104.92 | $104.22 | $104.82 | $93.07 | 1,632,350 |
| 2017-12-27 | $104.42 | $104.90 | $103.98 | $104.53 | $92.81 | 1,699,287 |
| 2017-12-26 | $103.58 | $104.19 | $103.06 | $104.15 | $92.47 | 1,468,127 |
| 2017-12-22 | $104.00 | $104.34 | $103.64 | $104.13 | $92.46 | 3,022,033 |
| 2017-12-21 | $105.16 | $105.33 | $104.01 | $104.07 | $92.40 | 4,505,720 |
| 2017-12-20 | $104.90 | $105.15 | $103.48 | $104.80 | $93.05 | 5,433,234 |
| 2017-12-19 | $103.19 | $104.30 | $103.08 | $104.10 | $92.43 | 5,133,128 |
| 2017-12-18 | $102.10 | $103.37 | $101.65 | $103.27 | $91.69 | 5,494,703 |
| 2017-12-15 | $101.28 | $101.60 | $100.07 | $101.22 | $89.87 | 7,773,336 |
| 2017-12-14 | $98.96 | $100.54 | $98.78 | $100.25 | $89.01 | 6,802,423 |
| 2017-12-13 | $98.97 | $99.18 | $98.21 | $98.86 | $87.78 | 5,151,351 |
| 2017-12-12 | $98.70 | $99.19 | $98.23 | $98.43 | $87.39 | 5,766,972 |
| 2017-12-11 | $98.07 | $98.88 | $97.77 | $98.83 | $87.75 | 5,579,194 |
| 2017-12-08 | $98.92 | $99.31 | $97.78 | $98.02 | $87.03 | 5,282,589 |
| 2017-12-07 | $97.32 | $98.14 | $96.94 | $97.78 | $86.82 | 4,195,838 |
| 2017-12-06 | $96.25 | $97.45 | $95.87 | $97.02 | $86.14 | 4,438,627 |
| 2017-12-05 | $95.98 | $98.72 | $95.36 | $96.90 | $86.04 | 4,759,253 |
| 2017-12-04 | $97.54 | $97.88 | $95.27 | $95.97 | $85.21 | 4,891,987 |
| 2017-12-01 | $96.54 | $97.41 | $94.72 | $97.18 | $86.28 | 5,020,497 |
| 2017-11-30 | $97.38 | $98.47 | $96.70 | $97.29 | $86.38 | 7,525,736 |
| 2017-11-29 | $99.73 | $99.79 | $96.45 | $96.88 | $86.02 | 5,562,186 |
| 2017-11-28 | $99.09 | $99.73 | $98.62 | $99.48 | $88.33 | 3,010,642 |
| 2017-11-27 | $98.95 | $99.25 | $98.61 | $98.63 | $87.57 | 2,900,573 |
| 2017-11-24 | $98.20 | $99.33 | $98.19 | $99.30 | $88.17 | 1,288,450 |
| 2017-11-22 | $99.15 | $99.35 | $98.07 | $98.08 | $87.08 | 2,109,870 |
| 2017-11-21 | $98.75 | $99.65 | $98.65 | $99.19 | $88.07 | 3,668,182 |
| 2017-11-20 | $97.81 | $98.92 | $97.80 | $98.28 | $87.26 | 2,953,705 |
| 2017-11-17 | $98.56 | $98.56 | $97.61 | $97.74 | $86.78 | 3,694,813 |
| 2017-11-16 | $97.07 | $98.63 | $97.05 | $98.32 | $87.30 | 3,531,463 |
| 2017-11-15 | $96.62 | $98.03 | $96.28 | $96.77 | $85.92 | 3,332,930 |
| 2017-11-14 | $96.70 | $97.23 | $96.35 | $96.96 | $86.09 | 2,727,637 |
| 2017-11-13 | $96.40 | $97.29 | $96.35 | $97.03 | $86.15 | 2,158,456 |
| 2017-11-10 | $96.67 | $97.05 | $96.40 | $96.94 | $86.07 | 3,093,870 |
| 2017-11-09 | $97.60 | $98.03 | $95.63 | $97.05 | $86.17 | 4,180,900 |
| 2017-11-08 | $98.31 | $98.76 | $97.89 | $98.44 | $87.40 | 3,115,949 |
| 2017-11-07 | $98.55 | $99.05 | $98.28 | $98.40 | $87.37 | 3,883,582 |
| 2017-11-06 | $97.82 | $98.67 | $97.67 | $98.54 | $87.49 | 4,261,980 |
| 2017-11-03 | $97.00 | $98.00 | $96.34 | $97.98 | $87.00 | 3,329,584 |
| 2017-11-02 | $96.25 | $96.88 | $95.60 | $96.79 | $85.94 | 3,274,438 |
| 2017-11-01 | $96.97 | $97.25 | $95.77 | $96.35 | $85.55 | 3,826,516 |
| 2017-10-31 | $96.28 | $97.04 | $96.18 | $96.69 | $85.85 | 3,747,495 |
| 2017-10-30 | $96.68 | $97.13 | $95.92 | $96.06 | $85.29 | 4,914,536 |
| 2017-10-27 | $95.94 | $97.56 | $95.71 | $97.50 | $86.01 | 5,534,015 |
| 2017-10-26 | $96.44 | $96.94 | $95.84 | $96.15 | $84.82 | 5,481,993 |
| 2017-10-25 | $95.00 | $96.70 | $94.16 | $95.82 | $84.53 | 6,805,958 |
| 2017-10-24 | $96.30 | $96.62 | $95.46 | $96.44 | $85.08 | 7,521,218 |
| 2017-10-23 | $96.00 | $96.74 | $95.44 | $96.21 | $84.88 | 7,248,578 |
| 2017-10-20 | $94.05 | $95.40 | $94.00 | $95.18 | $83.97 | 4,775,490 |
| 2017-10-19 | $92.97 | $93.64 | $92.57 | $93.45 | $82.44 | 3,890,390 |
| 2017-10-18 | $94.26 | $94.29 | $93.20 | $93.43 | $82.42 | 3,528,482 |
| 2017-10-17 | $94.17 | $94.31 | $93.54 | $94.27 | $83.16 | 3,136,049 |
| 2017-10-16 | $94.21 | $94.41 | $93.67 | $94.23 | $83.13 | 3,109,004 |
| 2017-10-13 | $93.09 | $93.73 | $92.80 | $93.59 | $82.56 | 2,666,130 |
| 2017-10-12 | $92.88 | $93.31 | $92.59 | $92.62 | $81.71 | 3,415,763 |
| 2017-10-11 | $91.99 | $92.92 | $91.72 | $92.87 | $81.93 | 2,996,950 |
| 2017-10-10 | $91.97 | $92.41 | $91.47 | $92.38 | $81.50 | 2,805,769 |
| 2017-10-09 | $91.61 | $91.86 | $91.31 | $91.58 | $80.79 | 1,636,340 |
| 2017-10-06 | $90.74 | $91.54 | $90.74 | $91.35 | $80.59 | 2,300,990 |
| 2017-10-05 | $90.55 | $91.30 | $90.11 | $91.14 | $80.40 | 3,105,380 |
| 2017-10-04 | $89.90 | $90.56 | $89.58 | $90.49 | $79.83 | 3,781,466 |
| 2017-10-03 | $89.65 | $90.24 | $89.50 | $89.94 | $79.34 | 2,330,174 |
| 2017-10-02 | $89.88 | $90.24 | $89.31 | $89.65 | $79.09 | 3,134,142 |
| 2017-09-29 | $89.77 | $89.89 | $89.09 | $89.64 | $79.08 | 3,144,262 |
| 2017-09-28 | $88.44 | $89.66 | $88.35 | $89.65 | $79.09 | 5,054,134 |
| 2017-09-27 | $88.48 | $89.15 | $87.85 | $88.81 | $78.35 | 3,611,592 |
| 2017-09-26 | $87.99 | $88.29 | $87.45 | $87.70 | $77.37 | 2,961,476 |
| 2017-09-25 | $87.65 | $88.08 | $86.92 | $87.50 | $77.19 | 5,475,113 |
| 2017-09-22 | $86.59 | $88.45 | $86.50 | $88.27 | $77.87 | 6,374,309 |
| 2017-09-21 | $86.02 | $86.59 | $85.67 | $86.05 | $75.91 | 3,979,462 |
| 2017-09-20 | $87.00 | $87.00 | $84.48 | $85.83 | $75.72 | 4,829,104 |
| 2017-09-19 | $86.37 | $87.24 | $85.64 | $86.81 | $76.58 | 3,924,755 |
| 2017-09-18 | $85.00 | $86.47 | $84.89 | $86.14 | $75.99 | 5,296,505 |
| 2017-09-15 | $83.14 | $85.03 | $82.87 | $84.84 | $74.85 | 9,419,782 |
| 2017-09-14 | $82.40 | $83.67 | $82.40 | $83.29 | $73.48 | 3,482,781 |
| 2017-09-13 | $82.84 | $82.94 | $82.28 | $82.70 | $72.96 | 2,531,515 |
| 2017-09-12 | $82.34 | $82.95 | $82.16 | $82.89 | $73.13 | 4,559,914 |
| 2017-09-11 | $81.90 | $82.73 | $81.81 | $82.22 | $72.53 | 3,810,169 |
| 2017-09-08 | $81.98 | $82.04 | $81.25 | $81.38 | $71.79 | 2,423,569 |
| 2017-09-07 | $82.45 | $83.99 | $81.79 | $82.00 | $72.34 | 3,568,251 |
| 2017-09-06 | $82.24 | $82.37 | $81.59 | $82.07 | $72.40 | 3,627,993 |
| 2017-09-05 | $82.32 | $82.49 | $81.27 | $81.85 | $72.21 | 3,665,925 |
| 2017-09-01 | $82.74 | $83.11 | $82.38 | $82.54 | $72.82 | 2,644,706 |
| 2017-08-31 | $82.44 | $82.95 | $82.13 | $82.82 | $73.06 | 4,301,382 |
| 2017-08-30 | $81.21 | $82.41 | $81.10 | $82.31 | $72.61 | 4,353,457 |
| 2017-08-29 | $80.08 | $81.25 | $80.03 | $81.03 | $71.48 | 3,677,615 |
| 2017-08-28 | $81.44 | $81.66 | $80.58 | $80.76 | $71.25 | 3,042,730 |
| 2017-08-25 | $81.58 | $81.90 | $80.94 | $80.98 | $71.44 | 2,560,280 |
| 2017-08-24 | $81.16 | $81.50 | $80.82 | $81.25 | $71.68 | 3,312,832 |
| 2017-08-23 | $80.24 | $81.12 | $80.07 | $80.89 | $71.36 | 4,039,288 |
| 2017-08-22 | $80.34 | $81.13 | $80.06 | $80.75 | $71.24 | 4,302,975 |
| 2017-08-21 | $80.14 | $80.24 | $79.60 | $79.89 | $70.48 | 3,167,966 |
| 2017-08-18 | $80.09 | $80.69 | $79.94 | $79.97 | $70.55 | 3,605,319 |
| 2017-08-17 | $81.95 | $82.16 | $80.09 | $80.15 | $70.71 | 4,036,391 |
| 2017-08-16 | $82.42 | $82.66 | $81.95 | $82.46 | $72.75 | 3,171,387 |
| 2017-08-15 | $82.07 | $82.31 | $81.69 | $81.95 | $72.30 | 3,597,596 |
| 2017-08-14 | $81.48 | $82.21 | $81.20 | $82.05 | $72.38 | 3,449,064 |
| 2017-08-11 | $80.58 | $81.34 | $80.43 | $80.89 | $71.36 | 3,348,656 |
| 2017-08-10 | $81.80 | $82.00 | $80.28 | $80.36 | $70.89 | 4,260,051 |
| 2017-08-09 | $81.97 | $82.31 | $81.38 | $82.28 | $72.59 | 4,083,335 |
| 2017-08-08 | $81.99 | $83.69 | $81.89 | $82.45 | $72.74 | 6,995,231 |
| 2017-08-07 | $81.44 | $82.20 | $81.44 | $82.17 | $72.49 | 2,808,616 |
| 2017-08-04 | $81.63 | $81.96 | $81.25 | $81.43 | $71.84 | 2,293,905 |
| 2017-08-03 | $81.30 | $81.73 | $80.97 | $81.36 | $71.78 | 2,704,547 |
| 2017-08-02 | $82.01 | $82.01 | $80.64 | $81.31 | $71.73 | 3,121,636 |
| 2017-08-01 | $81.60 | $81.84 | $81.02 | $81.71 | $72.08 | 3,243,303 |
| 2017-07-31 | $80.83 | $81.66 | $80.78 | $81.38 | $71.79 | 5,780,471 |
| 2017-07-28 | $80.42 | $81.04 | $80.05 | $80.71 | $71.20 | 5,188,380 |
| 2017-07-27 | $82.13 | $82.53 | $80.09 | $80.97 | $71.43 | 6,842,762 |
| 2017-07-26 | $83.00 | $84.24 | $81.96 | $82.53 | $72.36 | 6,633,813 |
| 2017-07-25 | $81.05 | $81.93 | $80.58 | $81.39 | $71.36 | 6,302,456 |
| 2017-07-24 | $81.86 | $81.87 | $80.60 | $80.92 | $70.95 | 4,333,751 |
| 2017-07-21 | $81.46 | $82.00 | $81.00 | $81.70 | $71.63 | 4,396,691 |
| 2017-07-20 | $82.20 | $82.81 | $81.86 | $82.69 | $72.50 | 3,719,865 |
| 2017-07-19 | $82.49 | $82.70 | $81.86 | $82.16 | $72.04 | 3,065,398 |
| 2017-07-18 | $81.50 | $82.21 | $81.15 | $82.16 | $72.04 | 2,713,549 |
| 2017-07-17 | $81.82 | $82.00 | $81.48 | $81.66 | $71.60 | 2,955,424 |
| 2017-07-14 | $80.95 | $82.11 | $80.85 | $82.00 | $71.90 | 3,597,113 |
| 2017-07-13 | $80.41 | $80.98 | $80.27 | $80.54 | $70.62 | 3,323,859 |
| 2017-07-12 | $79.46 | $80.54 | $79.46 | $80.52 | $70.60 | 3,839,369 |
| 2017-07-11 | $78.78 | $79.15 | $78.28 | $79.04 | $69.30 | 2,673,057 |
| 2017-07-10 | $78.43 | $79.09 | $77.93 | $78.78 | $69.07 | 3,266,394 |
| 2017-07-07 | $77.31 | $78.66 | $77.31 | $78.48 | $68.81 | 5,215,579 |
| 2017-07-06 | $76.19 | $77.69 | $76.19 | $76.86 | $67.39 | 4,998,196 |
| 2017-07-05 | $76.63 | $77.51 | $76.24 | $76.91 | $67.43 | 6,552,479 |
| 2017-07-03 | $77.45 | $77.64 | $76.40 | $76.41 | $66.99 | 3,493,669 |
| 2017-06-30 | $77.69 | $77.69 | $76.61 | $76.93 | $67.45 | 4,618,555 |
| 2017-06-29 | $77.50 | $77.93 | $75.92 | $76.90 | $67.42 | 6,526,856 |
| 2017-06-28 | $77.61 | $78.21 | $76.95 | $78.06 | $68.44 | 6,338,112 |
| 2017-06-27 | $78.00 | $78.27 | $76.94 | $76.95 | $67.47 | 5,697,074 |
| 2017-06-26 | $80.04 | $80.09 | $78.24 | $78.31 | $68.66 | 4,881,033 |
| 2017-06-23 | $79.06 | $80.02 | $78.64 | $79.58 | $69.77 | 3,608,764 |
| 2017-06-22 | $79.95 | $80.05 | $78.95 | $79.05 | $69.31 | 3,306,610 |
| 2017-06-21 | $79.70 | $79.92 | $79.23 | $79.67 | $69.85 | 4,256,147 |
| 2017-06-20 | $81.16 | $81.23 | $79.54 | $79.57 | $69.77 | 3,789,428 |
| 2017-06-19 | $80.37 | $81.45 | $80.28 | $81.42 | $71.39 | 3,479,332 |
| 2017-06-16 | $79.85 | $80.23 | $79.02 | $79.70 | $69.88 | 5,945,383 |
| 2017-06-15 | $79.35 | $80.40 | $79.22 | $80.08 | $70.21 | 3,024,056 |
| 2017-06-14 | $81.26 | $81.49 | $79.44 | $80.16 | $70.28 | 3,919,507 |
| 2017-06-13 | $81.41 | $81.80 | $80.60 | $80.99 | $71.01 | 4,274,125 |
| 2017-06-12 | $79.82 | $81.32 | $79.67 | $81.05 | $71.06 | 6,724,786 |
| 2017-06-09 | $84.23 | $84.65 | $79.94 | $80.90 | $70.93 | 6,785,300 |
| 2017-06-08 | $83.20 | $84.36 | $82.62 | $84.34 | $73.95 | 4,332,428 |
| 2017-06-07 | $82.80 | $83.43 | $82.29 | $82.89 | $72.68 | 3,705,908 |
| 2017-06-06 | $81.65 | $82.88 | $81.51 | $82.22 | $72.09 | 3,222,387 |
| 2017-06-05 | $81.66 | $82.38 | $81.66 | $81.89 | $71.80 | 2,467,546 |
| 2017-06-02 | $81.96 | $81.97 | $80.86 | $81.63 | $71.57 | 4,714,171 |
| 2017-06-01 | $82.61 | $82.86 | $81.22 | $81.49 | $71.45 | 4,292,961 |
| 2017-05-31 | $82.20 | $83.24 | $82.18 | $82.49 | $72.33 | 6,355,071 |
| 2017-05-30 | $81.00 | $82.20 | $81.00 | $81.97 | $71.87 | 3,244,211 |
| 2017-05-26 | $80.86 | $81.18 | $80.32 | $81.12 | $71.12 | 2,809,953 |
| 2017-05-25 | $80.49 | $80.99 | $79.98 | $80.79 | $70.84 | 3,037,796 |
| 2017-05-24 | $80.30 | $80.30 | $79.74 | $80.05 | $70.19 | 3,649,826 |
| 2017-05-23 | $80.50 | $80.55 | $79.45 | $79.69 | $69.87 | 3,654,772 |
| 2017-05-22 | $80.48 | $80.93 | $80.05 | $80.37 | $70.47 | 3,576,552 |
| 2017-05-19 | $79.39 | $81.04 | $79.30 | $80.30 | $70.41 | 7,373,151 |
| 2017-05-18 | $78.92 | $79.69 | $78.42 | $79.23 | $69.47 | 4,900,602 |
| 2017-05-17 | $81.54 | $82.06 | $78.61 | $78.68 | $68.99 | 6,268,160 |
| 2017-05-16 | $81.88 | $82.32 | $81.45 | $82.27 | $72.13 | 3,703,804 |
| 2017-05-15 | $80.65 | $81.62 | $80.46 | $81.55 | $71.50 | 3,346,162 |
| 2017-05-12 | $80.77 | $80.77 | $80.28 | $80.69 | $70.75 | 2,614,063 |
| 2017-05-11 | $80.20 | $80.68 | $79.65 | $80.40 | $70.49 | 3,130,260 |
| 2017-05-10 | $79.98 | $80.67 | $79.77 | $80.49 | $70.57 | 5,093,710 |
| 2017-05-09 | $79.38 | $79.83 | $79.27 | $79.45 | $69.66 | 4,262,766 |
| 2017-05-08 | $79.70 | $79.82 | $79.36 | $79.46 | $69.67 | 2,770,439 |
| 2017-05-05 | $79.45 | $79.64 | $79.14 | $79.63 | $69.82 | 3,637,490 |
| 2017-05-04 | $79.98 | $80.03 | $79.08 | $79.30 | $69.53 | 3,226,481 |
| 2017-05-03 | $79.20 | $79.93 | $79.00 | $79.77 | $69.94 | 4,621,412 |
| 2017-05-02 | $79.16 | $79.41 | $78.79 | $79.25 | $69.48 | 6,135,377 |
| 2017-05-01 | $79.25 | $79.50 | $78.40 | $79.29 | $69.52 | 4,776,223 |
| 2017-04-28 | $81.04 | $81.04 | $78.65 | $79.18 | $69.42 | 10,359,200 |
| 2017-04-27 | $80.75 | $81.27 | $80.36 | $80.80 | $70.84 | 5,696,012 |
| 2017-04-26 | $82.17 | $82.92 | $80.79 | $81.11 | $70.68 | 6,635,567 |
| 2017-04-25 | $81.30 | $82.43 | $81.12 | $82.36 | $71.77 | 7,347,883 |
| 2017-04-24 | $81.02 | $81.51 | $80.85 | $81.08 | $70.65 | 5,072,807 |
| 2017-04-21 | $79.58 | $80.41 | $79.24 | $79.81 | $69.55 | 6,314,436 |
| 2017-04-20 | $79.72 | $80.89 | $79.51 | $80.76 | $70.37 | 3,586,302 |
| 2017-04-19 | $79.96 | $80.66 | $79.28 | $79.37 | $69.16 | 4,673,843 |
| 2017-04-18 | $78.51 | $79.84 | $78.35 | $79.61 | $69.37 | 4,529,140 |
| 2017-04-17 | $78.30 | $78.75 | $78.12 | $78.72 | $68.60 | 4,462,363 |
| 2017-04-13 | $78.47 | $79.33 | $77.83 | $77.84 | $67.83 | 4,658,269 |
| 2017-04-12 | $79.48 | $79.68 | $78.20 | $78.48 | $68.39 | 6,335,001 |
| 2017-04-11 | $79.88 | $79.88 | $78.20 | $79.41 | $69.20 | 5,321,309 |
| 2017-04-10 | $80.42 | $80.76 | $79.92 | $80.13 | $69.82 | 3,314,725 |
| 2017-04-07 | $80.30 | $80.92 | $80.08 | $80.53 | $70.17 | 2,686,868 |
| 2017-04-06 | $79.98 | $80.37 | $79.40 | $80.10 | $69.80 | 4,178,252 |
| 2017-04-05 | $80.60 | $81.18 | $79.98 | $80.08 | $69.78 | 3,548,745 |
| 2017-04-04 | $80.11 | $80.67 | $80.11 | $80.60 | $70.23 | 2,761,956 |
| 2017-04-03 | $80.87 | $81.50 | $79.79 | $80.36 | $70.02 | 4,564,216 |
| 2017-03-31 | $80.79 | $81.15 | $80.54 | $80.56 | $70.20 | 3,761,404 |
| 2017-03-30 | $80.23 | $81.08 | $80.23 | $81.04 | $70.62 | 3,372,836 |
| 2017-03-29 | $80.35 | $80.66 | $80.26 | $80.49 | $70.14 | 2,811,614 |
| 2017-03-28 | $80.30 | $80.99 | $80.22 | $80.61 | $70.24 | 3,578,125 |
| 2017-03-27 | $79.95 | $80.82 | $79.71 | $80.53 | $70.17 | 3,260,892 |
| 2017-03-24 | $81.92 | $82.05 | $80.43 | $80.59 | $70.23 | 4,100,261 |
| 2017-03-23 | $80.69 | $81.04 | $80.23 | $80.67 | $70.29 | 3,335,343 |
| 2017-03-22 | $80.09 | $80.79 | $79.58 | $80.69 | $70.31 | 4,307,268 |
| 2017-03-21 | $81.93 | $82.08 | $79.67 | $79.75 | $69.49 | 6,221,003 |
| 2017-03-20 | $81.99 | $82.27 | $81.54 | $81.59 | $71.10 | 4,383,020 |
| 2017-03-17 | $82.24 | $82.44 | $81.44 | $82.20 | $71.63 | 9,232,193 |
| 2017-03-16 | $81.99 | $82.18 | $81.38 | $81.71 | $71.20 | 4,195,617 |
| 2017-03-15 | $81.42 | $81.95 | $80.96 | $81.82 | $71.30 | 3,668,808 |
| 2017-03-14 | $80.95 | $81.21 | $80.62 | $81.09 | $70.66 | 4,271,542 |
| 2017-03-13 | $80.32 | $81.09 | $80.18 | $81.02 | $70.60 | 6,082,583 |
| 2017-03-10 | $79.72 | $80.63 | $79.30 | $80.33 | $70.00 | 5,118,433 |
| 2017-03-09 | $79.49 | $79.79 | $78.80 | $79.13 | $68.95 | 4,255,437 |
| 2017-03-08 | $79.44 | $79.94 | $79.16 | $79.34 | $69.14 | 5,386,547 |
| 2017-03-07 | $78.35 | $80.37 | $78.21 | $79.12 | $68.94 | 10,556,762 |
| 2017-03-06 | $77.69 | $78.46 | $77.40 | $78.31 | $68.24 | 4,066,406 |
| 2017-03-03 | $78.20 | $78.20 | $77.46 | $77.86 | $67.85 | 3,994,816 |
| 2017-03-02 | $78.36 | $78.76 | $77.95 | $78.08 | $68.04 | 7,605,753 |
| 2017-03-01 | $77.13 | $78.18 | $76.68 | $78.15 | $68.10 | 5,332,504 |
| 2017-02-28 | $77.06 | $77.17 | $76.46 | $76.62 | $66.77 | 4,770,485 |
| 2017-02-27 | $77.31 | $77.34 | $76.76 | $77.19 | $67.26 | 3,055,990 |
| 2017-02-24 | $76.94 | $77.24 | $76.40 | $77.24 | $67.31 | 3,516,648 |
| 2017-02-23 | $77.23 | $77.38 | $76.69 | $77.14 | $67.22 | 4,921,742 |
| 2017-02-22 | $77.20 | $77.28 | $76.80 | $77.23 | $67.30 | 4,057,056 |
| 2017-02-21 | $76.79 | $77.13 | $76.59 | $77.08 | $67.17 | 5,104,736 |
| 2017-02-17 | $76.11 | $76.44 | $75.66 | $76.44 | $66.61 | 3,955,507 |
| 2017-02-16 | $75.80 | $76.32 | $75.52 | $76.25 | $66.44 | 4,882,048 |
| 2017-02-15 | $75.65 | $75.81 | $74.93 | $75.67 | $65.94 | 5,731,485 |
| 2017-02-14 | $75.46 | $75.64 | $75.30 | $75.64 | $65.91 | 4,000,042 |
| 2017-02-13 | $75.53 | $75.74 | $75.39 | $75.52 | $65.81 | 5,466,207 |
| 2017-02-10 | $75.62 | $75.66 | $74.52 | $75.16 | $65.49 | 6,289,845 |
| 2017-02-09 | $76.30 | $76.35 | $75.27 | $75.30 | $65.62 | 6,950,510 |
| 2017-02-08 | $76.49 | $76.55 | $75.92 | $75.95 | $66.18 | 5,864,697 |
| 2017-02-07 | $76.37 | $76.75 | $76.04 | $76.18 | $66.38 | 4,500,917 |
| 2017-02-06 | $76.38 | $76.48 | $75.85 | $76.22 | $66.42 | 4,632,971 |
| 2017-02-03 | $76.29 | $76.56 | $76.03 | $76.50 | $66.66 | 4,546,974 |
| 2017-02-02 | $75.61 | $76.10 | $75.34 | $75.89 | $66.13 | 4,434,547 |
| 2017-02-01 | $76.06 | $76.87 | $75.86 | $76.27 | $66.46 | 7,815,792 |
| 2017-01-31 | $77.40 | $77.54 | $75.25 | $75.54 | $65.82 | 11,129,400 |
| 2017-01-30 | $77.52 | $78.08 | $77.35 | $77.90 | $67.88 | 8,355,246 |
| 2017-01-27 | $79.06 | $79.45 | $77.74 | $78.03 | $67.99 | 9,737,561 |
| 2017-01-26 | $78.02 | $79.47 | $78.01 | $79.26 | $68.63 | 8,991,521 |
| 2017-01-25 | $77.72 | $78.72 | $77.19 | $78.58 | $68.04 | 8,119,910 |
| 2017-01-24 | $76.19 | $77.32 | $75.91 | $77.08 | $66.74 | 8,561,560 |
| 2017-01-23 | $74.80 | $75.74 | $74.64 | $75.73 | $65.57 | 6,895,107 |
| 2017-01-20 | $74.16 | $74.89 | $74.16 | $74.75 | $64.72 | 6,661,449 |
| 2017-01-19 | $74.22 | $74.81 | $73.87 | $73.88 | $63.97 | 4,468,534 |
| 2017-01-18 | $74.73 | $74.84 | $74.25 | $74.38 | $64.40 | 5,531,370 |
| 2017-01-17 | $74.67 | $74.95 | $74.29 | $74.49 | $64.50 | 4,413,082 |
| 2017-01-13 | $74.83 | $75.30 | $74.73 | $75.00 | $64.94 | 3,372,528 |
| 2017-01-12 | $75.00 | $75.14 | $74.09 | $74.85 | $64.81 | 4,408,340 |
| 2017-01-11 | $74.64 | $75.20 | $74.46 | $75.20 | $65.11 | 4,361,427 |
| 2017-01-10 | $74.62 | $74.83 | $74.06 | $74.60 | $64.59 | 3,712,482 |
| 2017-01-09 | $74.51 | $75.22 | $74.17 | $74.34 | $64.37 | 4,782,977 |
| 2017-01-06 | $72.88 | $74.28 | $72.47 | $74.15 | $64.20 | 5,244,559 |
| 2017-01-05 | $73.29 | $73.70 | $72.89 | $72.92 | $63.14 | 4,301,121 |
| 2017-01-04 | $73.65 | $73.97 | $73.25 | $73.49 | $63.63 | 4,507,084 |
| 2017-01-03 | $73.53 | $74.31 | $73.05 | $73.58 | $63.71 | 4,847,913 |
| 2016-12-30 | $74.43 | $74.46 | $72.77 | $72.97 | $63.18 | 4,311,767 |
| 2016-12-29 | $73.84 | $74.40 | $73.80 | $74.15 | $64.20 | 3,292,572 |
| 2016-12-28 | $74.96 | $75.05 | $73.98 | $74.05 | $64.12 | 2,683,395 |
| 2016-12-27 | $74.42 | $75.15 | $74.16 | $74.87 | $64.83 | 2,037,175 |
| 2016-12-23 | $74.11 | $74.39 | $74.00 | $74.38 | $64.40 | 1,690,787 |
| 2016-12-22 | $74.25 | $74.32 | $73.75 | $74.20 | $64.25 | 3,470,787 |
| 2016-12-21 | $74.22 | $74.72 | $74.14 | $74.17 | $64.22 | 4,272,192 |
| 2016-12-20 | $73.93 | $74.19 | $73.60 | $74.04 | $64.11 | 3,181,963 |
| 2016-12-19 | $73.11 | $74.08 | $72.96 | $73.57 | $63.70 | 3,817,950 |
| 2016-12-16 | $73.36 | $73.75 | $72.68 | $72.89 | $63.11 | 6,478,666 |
| 2016-12-15 | $72.73 | $73.59 | $72.45 | $73.45 | $63.60 | 5,079,458 |
| 2016-12-14 | $73.55 | $73.70 | $72.40 | $72.50 | $62.77 | 6,474,082 |
| 2016-12-13 | $71.95 | $73.60 | $71.77 | $73.20 | $63.38 | 6,950,888 |
| 2016-12-12 | $71.89 | $71.93 | $71.19 | $71.73 | $62.11 | 3,340,561 |
| 2016-12-09 | $72.35 | $72.65 | $71.56 | $71.99 | $62.33 | 6,101,234 |
| 2016-12-08 | $72.32 | $72.58 | $71.88 | $72.13 | $62.45 | 5,473,578 |
| 2016-12-07 | $71.50 | $72.43 | $71.12 | $72.20 | $62.51 | 6,045,939 |
| 2016-12-06 | $71.11 | $71.39 | $70.61 | $71.37 | $61.79 | 7,039,805 |
| 2016-12-05 | $71.34 | $71.53 | $70.38 | $70.51 | $61.05 | 6,405,080 |
| 2016-12-02 | $69.99 | $71.16 | $69.92 | $70.72 | $61.23 | 5,946,393 |
| 2016-12-01 | $73.88 | $73.91 | $69.96 | $70.41 | $60.96 | 9,631,119 |
| 2016-11-30 | $74.67 | $74.69 | $73.93 | $73.93 | $64.01 | 6,768,174 |
| 2016-11-29 | $74.66 | $75.25 | $74.23 | $74.40 | $64.42 | 6,347,037 |
| 2016-11-28 | $74.29 | $74.89 | $74.04 | $74.53 | $64.53 | 4,512,018 |
| 2016-11-25 | $73.87 | $74.61 | $73.73 | $74.43 | $64.44 | 1,978,800 |
| 2016-11-23 | $74.38 | $74.55 | $73.92 | $74.06 | $64.12 | 3,995,498 |
| 2016-11-22 | $74.09 | $74.64 | $74.03 | $74.40 | $64.42 | 6,824,105 |
| 2016-11-21 | $72.75 | $73.73 | $72.70 | $73.68 | $63.80 | 5,447,043 |
| 2016-11-18 | $71.84 | $73.15 | $71.75 | $72.60 | $62.86 | 5,484,164 |
| 2016-11-17 | $71.17 | $72.28 | $70.63 | $72.08 | $62.41 | 3,773,836 |
| 2016-11-16 | $71.01 | $71.30 | $70.56 | $71.20 | $61.65 | 4,880,387 |
| 2016-11-15 | $70.20 | $71.36 | $70.05 | $71.03 | $61.50 | 4,736,520 |
| 2016-11-14 | $70.14 | $70.35 | $69.64 | $70.02 | $60.63 | 6,492,956 |
| 2016-11-11 | $69.02 | $70.06 | $69.00 | $69.85 | $60.48 | 4,974,866 |
| 2016-11-10 | $70.00 | $70.72 | $68.13 | $69.14 | $59.86 | 7,190,568 |
| 2016-11-09 | $67.80 | $69.95 | $67.60 | $69.79 | $60.43 | 5,698,213 |
| 2016-11-08 | $69.01 | $69.97 | $68.95 | $69.83 | $60.46 | 5,409,619 |
| 2016-11-07 | $68.83 | $69.48 | $68.29 | $69.01 | $59.75 | 5,751,076 |
| 2016-11-04 | $66.88 | $68.00 | $66.80 | $67.60 | $58.53 | 6,056,310 |
| 2016-11-03 | $68.70 | $68.72 | $67.53 | $67.90 | $58.79 | 6,723,573 |
| 2016-11-02 | $69.57 | $69.95 | $68.72 | $68.84 | $59.17 | 6,516,774 |
| 2016-11-01 | $71.13 | $71.13 | $68.92 | $69.44 | $59.68 | 7,375,307 |
| 2016-10-31 | $71.31 | $71.44 | $70.80 | $70.85 | $60.90 | 5,411,394 |
| 2016-10-28 | $70.96 | $71.69 | $70.52 | $70.80 | $60.85 | 6,360,131 |
| 2016-10-27 | $71.40 | $72.18 | $70.41 | $70.73 | $60.79 | 9,627,039 |
| 2016-10-26 | $71.00 | $71.94 | $70.77 | $71.71 | $61.64 | 8,150,975 |
| 2016-10-25 | $71.57 | $71.85 | $71.08 | $71.20 | $61.20 | 4,614,234 |
| 2016-10-24 | $70.26 | $71.74 | $70.23 | $71.68 | $61.61 | 5,887,988 |
| 2016-10-21 | $69.41 | $70.04 | $68.80 | $69.97 | $60.14 | 7,027,512 |
| 2016-10-20 | $69.42 | $70.05 | $68.77 | $69.75 | $59.95 | 3,850,423 |
| 2016-10-19 | $68.89 | $69.61 | $68.60 | $69.49 | $59.73 | 5,530,750 |
| 2016-10-18 | $69.86 | $69.93 | $69.17 | $69.25 | $59.52 | 3,590,718 |
| 2016-10-17 | $68.50 | $68.99 | $68.37 | $68.42 | $58.81 | 2,620,850 |
| 2016-10-14 | $68.27 | $69.22 | $68.21 | $68.49 | $58.87 | 4,329,253 |
| 2016-10-13 | $67.91 | $67.96 | $67.06 | $67.77 | $58.25 | 3,897,658 |
| 2016-10-12 | $68.83 | $68.83 | $67.99 | $68.46 | $58.84 | 3,563,930 |
| 2016-10-11 | $69.93 | $69.97 | $68.06 | $68.76 | $59.10 | 5,204,371 |
| 2016-10-10 | $71.08 | $71.33 | $69.90 | $69.93 | $60.11 | 4,893,217 |
| 2016-10-07 | $71.00 | $71.06 | $70.45 | $70.87 | $60.91 | 3,673,887 |
| 2016-10-06 | $70.44 | $71.00 | $70.03 | $70.96 | $60.99 | 4,061,513 |
| 2016-10-05 | $69.85 | $70.84 | $69.01 | $70.60 | $60.68 | 4,789,572 |
| 2016-10-04 | $69.66 | $69.91 | $69.10 | $69.59 | $59.81 | 4,089,515 |
| 2016-10-03 | $70.08 | $70.26 | $69.47 | $69.66 | $59.87 | 3,627,810 |
| 2016-09-30 | $69.95 | $70.58 | $69.84 | $70.18 | $60.32 | 5,071,022 |
| 2016-09-29 | $69.63 | $70.28 | $69.22 | $69.84 | $60.03 | 4,337,901 |
| 2016-09-28 | $69.40 | $69.78 | $69.22 | $69.74 | $59.94 | 3,241,333 |
| 2016-09-27 | $68.39 | $69.47 | $68.08 | $69.45 | $59.69 | 4,560,225 |
| 2016-09-26 | $68.55 | $68.77 | $68.13 | $68.42 | $58.81 | 3,475,623 |
| 2016-09-23 | $70.00 | $70.00 | $68.98 | $68.98 | $59.29 | 3,088,066 |
| 2016-09-22 | $70.01 | $70.13 | $69.47 | $69.76 | $59.96 | 3,566,304 |
| 2016-09-21 | $69.41 | $69.71 | $68.83 | $69.56 | $59.79 | 4,202,113 |
| 2016-09-20 | $69.77 | $69.90 | $69.01 | $69.18 | $59.46 | 3,026,685 |
| 2016-09-19 | $69.83 | $70.29 | $69.29 | $69.54 | $59.77 | 4,100,559 |
| 2016-09-16 | $69.97 | $69.97 | $68.48 | $69.36 | $59.62 | 6,506,189 |
| 2016-09-15 | $67.80 | $69.36 | $67.60 | $69.22 | $59.50 | 6,276,714 |
| 2016-09-14 | $67.46 | $68.07 | $67.22 | $67.79 | $58.27 | 4,038,810 |
| 2016-09-13 | $68.01 | $68.55 | $67.27 | $67.45 | $57.97 | 5,472,626 |
| 2016-09-12 | $66.31 | $68.02 | $66.30 | $67.94 | $58.40 | 6,049,884 |
| 2016-09-09 | $68.19 | $68.42 | $66.67 | $66.67 | $57.30 | 6,995,646 |
| 2016-09-08 | $69.24 | $69.41 | $68.70 | $68.99 | $59.30 | 4,151,570 |
| 2016-09-07 | $69.75 | $70.00 | $69.26 | $69.49 | $59.73 | 4,214,091 |
| 2016-09-06 | $69.93 | $70.03 | $69.26 | $69.79 | $59.99 | 3,870,271 |
| 2016-09-02 | $70.02 | $70.10 | $69.26 | $69.68 | $59.89 | 4,584,212 |
| 2016-09-01 | $68.78 | $69.79 | $68.30 | $69.70 | $59.91 | 4,535,987 |
| 2016-08-31 | $69.36 | $69.61 | $69.23 | $69.54 | $59.77 | 3,870,221 |
| 2016-08-30 | $70.00 | $70.20 | $69.09 | $69.31 | $59.57 | 4,382,751 |
| 2016-08-29 | $69.90 | $70.37 | $69.85 | $69.98 | $60.15 | 3,669,145 |
| 2016-08-26 | $69.99 | $70.35 | $69.40 | $69.75 | $59.95 | 4,160,926 |
| 2016-08-25 | $69.90 | $70.06 | $69.70 | $69.82 | $60.01 | 3,044,871 |
| 2016-08-24 | $70.11 | $70.22 | $69.71 | $69.90 | $60.08 | 3,749,507 |
| 2016-08-23 | $70.42 | $70.54 | $69.93 | $69.98 | $60.15 | 4,779,204 |
| 2016-08-22 | $70.35 | $70.61 | $69.84 | $70.00 | $60.17 | 4,361,411 |
| 2016-08-19 | $70.12 | $70.54 | $69.94 | $70.27 | $60.40 | 3,481,961 |
| 2016-08-18 | $69.98 | $70.17 | $69.79 | $70.13 | $60.28 | 3,816,685 |
| 2016-08-17 | $69.92 | $70.02 | $69.54 | $69.82 | $60.01 | 5,914,651 |
| 2016-08-16 | $70.09 | $70.33 | $69.82 | $69.82 | $60.01 | 3,682,612 |
| 2016-08-15 | $70.19 | $70.70 | $69.93 | $70.33 | $60.45 | 4,148,801 |
| 2016-08-12 | $70.00 | $70.22 | $69.78 | $69.84 | $60.03 | 3,444,978 |
| 2016-08-11 | $70.00 | $70.20 | $69.77 | $70.00 | $60.17 | 3,003,555 |
| 2016-08-10 | $70.23 | $70.31 | $69.81 | $69.89 | $60.07 | 5,012,531 |
| 2016-08-09 | $70.42 | $70.85 | $70.17 | $70.25 | $60.38 | 3,434,443 |
| 2016-08-08 | $70.03 | $70.32 | $69.99 | $70.14 | $60.29 | 4,865,939 |
| 2016-08-05 | $70.00 | $70.21 | $69.71 | $70.15 | $60.29 | 4,547,408 |
| 2016-08-04 | $69.50 | $69.71 | $68.54 | $69.61 | $59.83 | 4,382,084 |
| 2016-08-03 | $68.84 | $69.09 | $68.51 | $68.88 | $59.20 | 4,231,764 |
| 2016-08-02 | $69.69 | $69.88 | $68.44 | $68.85 | $59.18 | 6,391,252 |
| 2016-08-01 | $69.83 | $70.26 | $69.52 | $69.88 | $60.06 | 5,982,956 |
| 2016-07-29 | $70.32 | $70.47 | $69.63 | $69.75 | $59.95 | 7,963,050 |
| 2016-07-28 | $70.63 | $70.81 | $69.83 | $70.23 | $60.36 | 9,143,223 |
| 2016-07-27 | $70.98 | $71.57 | $70.16 | $71.27 | $60.93 | 13,973,426 |
| 2016-07-26 | $70.65 | $72.58 | $69.93 | $71.42 | $61.06 | 22,033,149 |
| 2016-07-25 | $65.50 | $66.22 | $65.32 | $66.22 | $56.61 | 9,945,901 |
| 2016-07-22 | $65.13 | $65.67 | $64.74 | $65.49 | $55.99 | 5,555,904 |
| 2016-07-21 | $65.39 | $65.50 | $64.80 | $64.91 | $55.49 | 5,391,653 |
| 2016-07-20 | $65.32 | $65.68 | $65.00 | $65.45 | $55.95 | 4,744,093 |
| 2016-07-19 | $64.89 | $65.26 | $64.76 | $64.94 | $55.52 | 3,065,932 |
| 2016-07-18 | $64.85 | $65.52 | $64.85 | $65.19 | $55.73 | 3,452,479 |
| 2016-07-15 | $65.26 | $65.26 | $64.54 | $64.85 | $55.44 | 5,952,307 |
| 2016-07-14 | $65.00 | $65.22 | $64.73 | $64.81 | $55.41 | 4,000,223 |
| 2016-07-13 | $64.54 | $64.80 | $64.35 | $64.54 | $55.17 | 4,068,468 |
| 2016-07-12 | $63.77 | $64.41 | $63.73 | $64.38 | $55.04 | 5,405,131 |
| 2016-07-11 | $63.50 | $63.88 | $63.26 | $63.40 | $54.20 | 4,533,872 |
| 2016-07-08 | $62.29 | $63.28 | $62.05 | $63.27 | $54.09 | 5,345,295 |
| 2016-07-07 | $61.07 | $61.94 | $61.04 | $61.77 | $52.81 | 6,876,833 |
| 2016-07-06 | $60.99 | $61.35 | $60.46 | $61.06 | $52.20 | 6,064,059 |
| 2016-07-05 | $61.59 | $61.84 | $60.99 | $61.25 | $52.36 | 5,538,675 |
| 2016-07-01 | $62.33 | $62.44 | $61.89 | $62.11 | $53.10 | 4,934,457 |
| 2016-06-30 | $61.51 | $62.65 | $61.16 | $62.65 | $53.56 | 6,632,008 |
| 2016-06-29 | $60.70 | $61.31 | $60.40 | $61.25 | $52.36 | 6,690,452 |
| 2016-06-28 | $59.41 | $60.30 | $59.10 | $60.27 | $51.52 | 5,163,291 |
| 2016-06-27 | $59.87 | $60.00 | $58.61 | $59.07 | $50.50 | 7,488,740 |
| 2016-06-24 | $60.51 | $61.90 | $60.36 | $60.54 | $51.75 | 8,505,662 |
| 2016-06-23 | $62.65 | $63.31 | $62.37 | $63.30 | $54.11 | 3,638,138 |
| 2016-06-22 | $62.33 | $62.53 | $61.93 | $62.06 | $53.05 | 4,112,680 |
| 2016-06-21 | $62.15 | $62.35 | $61.79 | $62.04 | $53.04 | 3,462,218 |
| 2016-06-20 | $62.43 | $62.59 | $61.96 | $62.01 | $53.01 | 4,023,604 |
| 2016-06-17 | $62.08 | $62.13 | $60.90 | $61.62 | $52.68 | 6,101,304 |
| 2016-06-16 | $61.39 | $62.13 | $61.09 | $62.06 | $53.05 | 3,632,602 |
| 2016-06-15 | $62.27 | $62.28 | $61.42 | $61.69 | $52.74 | 4,943,557 |
| 2016-06-14 | $61.53 | $62.11 | $61.21 | $61.90 | $52.92 | 5,170,348 |
| 2016-06-13 | $61.80 | $62.31 | $61.41 | $61.53 | $52.60 | 6,697,340 |
| 2016-06-10 | $61.41 | $62.18 | $61.32 | $61.91 | $52.93 | 7,484,737 |
| 2016-06-09 | $62.29 | $62.29 | $61.51 | $62.14 | $53.12 | 5,285,649 |
| 2016-06-08 | $61.60 | $62.29 | $61.59 | $62.08 | $53.07 | 4,749,662 |
| 2016-06-07 | $61.50 | $61.77 | $61.40 | $61.56 | $52.63 | 5,021,211 |
| 2016-06-06 | $60.68 | $61.47 | $60.55 | $61.29 | $52.40 | 8,259,172 |
| 2016-06-03 | $61.17 | $61.17 | $60.15 | $60.53 | $51.75 | 2,749,499 |
| 2016-06-02 | $60.84 | $60.93 | $60.43 | $60.76 | $51.94 | 3,583,315 |
| 2016-06-01 | $60.51 | $61.24 | $60.21 | $61.07 | $52.21 | 4,011,103 |
| 2016-05-31 | $61.02 | $61.21 | $60.29 | $60.60 | $51.81 | 6,196,383 |
| 2016-05-27 | $60.82 | $61.08 | $60.65 | $61.02 | $52.17 | 3,807,081 |
| 2016-05-26 | $60.35 | $60.82 | $60.15 | $60.77 | $51.95 | 3,367,030 |
| 2016-05-25 | $60.15 | $60.51 | $59.97 | $60.44 | $51.67 | 5,790,180 |
| 2016-05-24 | $58.99 | $60.18 | $58.98 | $60.09 | $51.37 | 4,544,654 |
| 2016-05-23 | $58.81 | $59.28 | $58.60 | $58.73 | $50.21 | 3,690,897 |
| 2016-05-20 | $57.49 | $58.83 | $57.47 | $58.53 | $50.04 | 6,336,966 |
| 2016-05-19 | $57.54 | $57.88 | $56.79 | $57.23 | $48.93 | 4,326,540 |
| 2016-05-18 | $57.23 | $58.51 | $57.18 | $58.01 | $49.59 | 4,676,929 |
| 2016-05-17 | $57.74 | $58.15 | $57.17 | $57.43 | $49.10 | 4,713,892 |
| 2016-05-16 | $57.46 | $58.51 | $57.27 | $58.02 | $49.60 | 4,265,331 |
| 2016-05-13 | $57.08 | $57.60 | $56.98 | $57.12 | $48.83 | 4,062,753 |
| 2016-05-12 | $57.79 | $58.00 | $56.58 | $57.16 | $48.87 | 5,183,223 |
| 2016-05-11 | $57.62 | $58.17 | $57.45 | $57.63 | $49.27 | 4,494,156 |
| 2016-05-10 | $57.12 | $57.66 | $56.79 | $57.63 | $49.27 | 4,545,563 |
| 2016-05-09 | $57.17 | $57.53 | $56.88 | $56.91 | $48.65 | 3,773,486 |
| 2016-05-06 | $56.24 | $57.30 | $56.19 | $57.20 | $48.90 | 8,054,491 |
| 2016-05-05 | $56.53 | $57.09 | $56.34 | $56.64 | $48.42 | 4,078,184 |
| 2016-05-04 | $56.95 | $57.20 | $56.33 | $56.43 | $48.24 | 5,081,923 |
| 2016-05-03 | $57.22 | $57.59 | $57.00 | $57.20 | $48.90 | 5,696,439 |
| 2016-05-02 | $57.30 | $57.96 | $56.95 | $57.85 | $49.46 | 6,464,204 |
| 2016-04-29 | $57.71 | $58.20 | $56.83 | $57.04 | $48.76 | 10,774,696 |
| 2016-04-28 | $60.00 | $60.60 | $58.49 | $58.69 | $50.17 | 9,417,756 |
| 2016-04-27 | $59.03 | $60.00 | $58.76 | $59.92 | $50.90 | 7,123,930 |
| 2016-04-26 | $59.15 | $59.93 | $59.07 | $59.40 | $50.45 | 3,928,843 |
| 2016-04-25 | $58.71 | $59.13 | $58.62 | $59.02 | $50.13 | 4,670,230 |
| 2016-04-22 | $58.81 | $59.60 | $58.44 | $58.68 | $49.84 | 5,359,856 |
| 2016-04-21 | $58.89 | $59.13 | $58.55 | $58.86 | $49.99 | 3,376,696 |
| 2016-04-20 | $58.59 | $59.47 | $58.11 | $59.05 | $50.16 | 4,673,436 |
| 2016-04-19 | $58.87 | $59.31 | $57.77 | $58.42 | $49.62 | 6,246,751 |
| 2016-04-18 | $58.64 | $59.07 | $58.62 | $58.95 | $50.07 | 4,430,685 |
| 2016-04-15 | $59.47 | $59.47 | $58.76 | $58.93 | $50.05 | 4,690,320 |
| 2016-04-14 | $58.77 | $59.27 | $58.13 | $59.22 | $50.30 | 4,920,079 |
| 2016-04-13 | $58.72 | $59.26 | $58.42 | $59.17 | $50.26 | 5,053,441 |
| 2016-04-12 | $57.82 | $58.67 | $57.43 | $58.44 | $49.64 | 4,476,639 |
| 2016-04-11 | $57.90 | $58.64 | $57.79 | $57.82 | $49.11 | 3,663,602 |
| 2016-04-08 | $57.57 | $58.08 | $57.57 | $57.89 | $49.17 | 3,211,064 |
| 2016-04-07 | $57.84 | $58.08 | $56.98 | $57.15 | $48.54 | 4,228,560 |
| 2016-04-06 | $57.59 | $58.37 | $57.25 | $58.36 | $49.57 | 3,684,276 |
| 2016-04-05 | $57.55 | $58.28 | $57.38 | $57.71 | $49.02 | 4,455,869 |
| 2016-04-04 | $57.79 | $58.00 | $57.56 | $57.72 | $49.03 | 3,423,650 |
| 2016-04-01 | $57.49 | $58.00 | $57.13 | $57.94 | $49.21 | 4,542,602 |
| 2016-03-31 | $58.12 | $58.21 | $57.37 | $57.42 | $48.77 | 5,410,443 |
| 2016-03-30 | $57.73 | $58.78 | $57.58 | $58.37 | $49.58 | 5,026,712 |
| 2016-03-29 | $56.46 | $57.51 | $56.08 | $57.41 | $48.76 | 4,013,803 |
| 2016-03-28 | $57.05 | $57.15 | $56.34 | $56.52 | $48.01 | 2,240,382 |
| 2016-03-24 | $56.49 | $56.73 | $56.19 | $56.70 | $48.16 | 2,279,565 |
| 2016-03-23 | $56.97 | $56.99 | $56.55 | $56.60 | $48.08 | 3,220,905 |
| 2016-03-22 | $56.74 | $57.20 | $56.52 | $56.90 | $48.33 | 1,121,232 |
| 2016-03-21 | $56.90 | $57.05 | $56.39 | $57.02 | $48.43 | 1,083,068 |
| 2016-03-18 | $56.79 | $57.25 | $56.52 | $57.09 | $48.49 | 7,924,870 |
| 2016-03-17 | $55.93 | $56.81 | $55.92 | $56.60 | $48.08 | 4,530,500 |
| 2016-03-16 | $55.70 | $56.28 | $55.35 | $56.14 | $47.68 | 3,449,949 |
| 2016-03-15 | $55.42 | $55.74 | $55.07 | $55.73 | $47.34 | 3,407,503 |
| 2016-03-14 | $55.80 | $56.00 | $55.26 | $55.61 | $47.23 | 3,477,196 |
| 2016-03-11 | $55.93 | $56.21 | $55.75 | $56.06 | $47.62 | 5,031,580 |
| 2016-03-10 | $55.45 | $55.64 | $54.62 | $55.49 | $47.13 | 4,838,420 |
| 2016-03-09 | $54.70 | $55.14 | $54.54 | $54.75 | $46.50 | 3,641,667 |
| 2016-03-08 | $54.99 | $55.15 | $54.42 | $54.53 | $46.32 | 4,219,860 |
| 2016-03-07 | $54.54 | $55.54 | $54.49 | $55.49 | $47.13 | 3,756,554 |
| 2016-03-04 | $55.00 | $55.27 | $54.40 | $54.89 | $46.62 | 4,248,113 |
| 2016-03-03 | $54.59 | $54.93 | $54.07 | $54.87 | $46.61 | 4,045,872 |
| 2016-03-02 | $54.34 | $54.63 | $53.98 | $54.42 | $46.22 | 4,163,584 |
| 2016-03-01 | $53.47 | $54.22 | $53.00 | $54.22 | $46.05 | 4,958,805 |
| 2016-02-29 | $53.40 | $53.83 | $52.97 | $53.02 | $45.03 | 4,450,414 |
| 2016-02-26 | $53.49 | $53.50 | $53.11 | $53.30 | $45.27 | 3,533,107 |
| 2016-02-25 | $52.81 | $53.11 | $51.86 | $53.11 | $45.11 | 3,917,539 |
| 2016-02-24 | $51.83 | $52.58 | $51.31 | $52.46 | $44.56 | 5,341,459 |
| 2016-02-23 | $53.03 | $53.37 | $52.12 | $52.24 | $44.37 | 3,888,511 |
| 2016-02-22 | $53.29 | $53.58 | $53.05 | $53.30 | $45.27 | 4,350,918 |
| 2016-02-19 | $52.83 | $52.94 | $52.41 | $52.76 | $44.81 | 6,300,654 |
| 2016-02-18 | $53.64 | $53.82 | $53.00 | $53.06 | $45.07 | 6,004,192 |
| 2016-02-17 | $52.96 | $53.72 | $52.73 | $53.69 | $45.60 | 6,244,710 |
| 2016-02-16 | $51.14 | $52.77 | $51.14 | $52.54 | $44.63 | 6,567,403 |
| 2016-02-12 | $51.06 | $51.40 | $49.99 | $51.14 | $43.44 | 8,060,637 |
| 2016-02-11 | $49.85 | $50.78 | $49.74 | $50.38 | $42.79 | 6,121,428 |
| 2016-02-10 | $51.33 | $51.70 | $50.59 | $50.75 | $43.11 | 7,329,616 |
| 2016-02-09 | $50.53 | $51.63 | $50.09 | $50.68 | $43.05 | 7,321,652 |
| 2016-02-08 | $49.26 | $51.23 | $49.10 | $50.90 | $43.23 | 15,765,582 |
| 2016-02-05 | $51.20 | $51.41 | $49.51 | $49.88 | $42.37 | 7,929,797 |
| 2016-02-04 | $50.46 | $51.62 | $50.01 | $51.26 | $43.54 | 9,795,807 |
| 2016-02-03 | $50.15 | $50.71 | $49.10 | $50.25 | $42.68 | 11,309,646 |
| 2016-02-02 | $52.12 | $52.50 | $50.64 | $50.64 | $43.01 | 9,460,514 |
| 2016-02-01 | $52.30 | $53.27 | $52.30 | $52.83 | $44.87 | 6,336,663 |
| 2016-01-29 | $51.32 | $52.94 | $50.99 | $52.93 | $44.96 | 10,469,064 |
| 2016-01-28 | $50.68 | $52.00 | $50.39 | $51.13 | $43.43 | 10,033,428 |
| 2016-01-27 | $50.41 | $51.57 | $49.97 | $50.67 | $42.72 | 9,791,159 |
| 2016-01-26 | $50.38 | $51.06 | $50.03 | $50.70 | $42.75 | 7,710,201 |
| 2016-01-25 | $50.35 | $51.01 | $50.00 | $50.08 | $42.22 | 7,651,306 |
| 2016-01-22 | $50.84 | $51.23 | $50.14 | $50.30 | $42.41 | 6,335,554 |
| 2016-01-21 | $49.66 | $50.86 | $49.01 | $49.83 | $42.01 | 10,094,622 |
| 2016-01-20 | $47.91 | $49.28 | $47.40 | $49.01 | $41.32 | 13,430,790 |
| 2016-01-19 | $48.62 | $48.93 | $47.81 | $48.22 | $40.66 | 9,048,773 |
| 2016-01-15 | $47.89 | $48.69 | $46.73 | $48.03 | $40.49 | 15,871,632 |
| 2016-01-14 | $49.98 | $50.67 | $49.53 | $50.03 | $42.18 | 10,440,512 |
| 2016-01-13 | $51.52 | $51.81 | $49.80 | $49.82 | $42.00 | 6,882,246 |
| 2016-01-12 | $51.73 | $51.84 | $50.83 | $51.53 | $43.45 | 5,075,810 |
| 2016-01-11 | $50.83 | $51.50 | $50.48 | $51.21 | $43.18 | 7,000,577 |
| 2016-01-08 | $51.52 | $51.98 | $50.24 | $50.36 | $42.46 | 9,619,993 |
| 2016-01-07 | $52.39 | $52.95 | $51.37 | $51.70 | $43.59 | 10,526,686 |
| 2016-01-06 | $52.95 | $53.89 | $52.72 | $53.42 | $45.04 | 8,520,820 |
| 2016-01-05 | $54.27 | $54.47 | $53.55 | $53.77 | $45.33 | 6,131,951 |
| 2016-01-04 | $53.55 | $54.34 | $53.37 | $54.34 | $45.82 | 7,915,437 |
| 2015-12-31 | $56.05 | $56.30 | $54.81 | $54.81 | $46.21 | 6,450,069 |
| 2015-12-30 | $57.02 | $57.18 | $56.09 | $56.16 | $47.35 | 3,010,237 |
| 2015-12-29 | $56.75 | $57.44 | $56.42 | $57.02 | $48.07 | 2,753,103 |
| 2015-12-28 | $56.41 | $56.67 | $55.77 | $56.42 | $47.57 | 2,930,138 |
| 2015-12-24 | $56.97 | $56.97 | $56.53 | $56.75 | $47.85 | 1,681,209 |
| 2015-12-23 | $56.06 | $56.71 | $55.17 | $56.70 | $47.80 | 5,786,217 |
| 2015-12-22 | $56.19 | $56.42 | $55.21 | $55.61 | $46.89 | 4,412,768 |
| 2015-12-21 | $55.35 | $55.83 | $54.93 | $55.82 | $47.06 | 4,305,623 |
| 2015-12-18 | $56.04 | $56.49 | $54.80 | $54.94 | $46.32 | 12,025,708 |
| 2015-12-17 | $58.19 | $58.23 | $56.50 | $56.53 | $47.66 | 6,944,299 |
| 2015-12-16 | $58.26 | $58.26 | $56.90 | $58.07 | $48.96 | 5,920,865 |
| 2015-12-15 | $57.30 | $57.94 | $56.85 | $57.55 | $48.52 | 7,602,425 |
| 2015-12-14 | $56.45 | $56.72 | $55.83 | $56.22 | $47.40 | 5,097,663 |
| 2015-12-11 | $56.14 | $56.76 | $56.10 | $56.21 | $47.39 | 5,251,258 |
| 2015-12-10 | $56.98 | $57.47 | $56.63 | $56.93 | $48.00 | 4,317,848 |
| 2015-12-09 | $57.50 | $57.67 | $56.29 | $56.76 | $47.86 | 4,562,005 |
| 2015-12-08 | $57.76 | $57.91 | $57.02 | $57.67 | $48.62 | 3,670,068 |
| 2015-12-07 | $58.80 | $58.83 | $58.11 | $58.35 | $49.20 | 3,934,546 |
| 2015-12-04 | $57.52 | $58.96 | $57.49 | $58.88 | $49.64 | 6,414,224 |
| 2015-12-03 | $57.97 | $58.22 | $57.12 | $57.69 | $48.64 | 9,691,633 |
| 2015-12-02 | $58.20 | $58.33 | $57.44 | $57.55 | $48.52 | 5,151,456 |
| 2015-12-01 | $57.47 | $58.85 | $57.42 | $58.31 | $49.16 | 5,016,915 |
| 2015-11-30 | $57.62 | $58.34 | $57.50 | $58.12 | $49.00 | 5,866,552 |
| 2015-11-27 | $57.28 | $57.77 | $57.01 | $57.55 | $48.52 | 1,509,539 |
| 2015-11-25 | $57.85 | $57.86 | $57.23 | $57.27 | $48.29 | 3,152,581 |
| 2015-11-24 | $57.30 | $57.95 | $56.86 | $57.85 | $48.77 | 4,655,311 |
| 2015-11-23 | $58.20 | $58.25 | $57.31 | $57.35 | $48.35 | 4,296,794 |
| 2015-11-20 | $58.35 | $58.35 | $57.81 | $58.12 | $49.00 | 4,252,492 |
| 2015-11-19 | $58.10 | $58.29 | $57.50 | $57.95 | $48.86 | 4,076,247 |
| 2015-11-18 | $57.21 | $58.01 | $56.88 | $57.96 | $48.87 | 4,029,744 |
| 2015-11-17 | $56.90 | $57.48 | $56.75 | $57.07 | $48.12 | 4,265,783 |
| 2015-11-16 | $56.02 | $56.89 | $56.00 | $56.88 | $47.95 | 5,995,136 |
| 2015-11-13 | $56.67 | $57.12 | $56.01 | $56.13 | $47.32 | 5,741,726 |
| 2015-11-12 | $57.14 | $57.37 | $56.66 | $56.67 | $47.78 | 4,894,836 |
| 2015-11-11 | $57.47 | $58.51 | $57.04 | $57.60 | $48.56 | 6,293,112 |
| 2015-11-10 | $56.49 | $57.22 | $56.38 | $57.03 | $48.08 | 5,058,660 |
| 2015-11-09 | $57.23 | $57.65 | $56.86 | $57.21 | $48.23 | 4,478,217 |
| 2015-11-06 | $57.25 | $57.85 | $56.70 | $57.63 | $48.59 | 6,386,954 |
| 2015-11-05 | $57.00 | $57.74 | $56.83 | $57.40 | $48.40 | 5,769,318 |
| 2015-11-04 | $57.21 | $57.41 | $56.80 | $56.95 | $48.02 | 5,096,013 |
| 2015-11-03 | $56.99 | $57.43 | $56.81 | $57.15 | $48.18 | 4,268,382 |
| 2015-11-02 | $56.90 | $57.19 | $56.71 | $56.99 | $48.05 | 5,492,552 |
| 2015-10-30 | $56.99 | $57.00 | $56.40 | $56.72 | $47.82 | 7,503,371 |
| 2015-10-29 | $57.74 | $57.83 | $56.31 | $56.57 | $47.70 | 10,108,896 |
| 2015-10-28 | $58.52 | $58.78 | $57.19 | $58.67 | $49.47 | 14,464,608 |
| 2015-10-27 | $58.39 | $59.33 | $58.22 | $58.42 | $48.94 | 8,420,526 |
| 2015-10-26 | $58.90 | $59.23 | $58.40 | $58.81 | $49.26 | 7,635,541 |
| 2015-10-23 | $58.15 | $59.67 | $57.57 | $58.98 | $49.41 | 14,490,038 |
| 2015-10-22 | $56.10 | $58.12 | $55.74 | $58.09 | $48.66 | 21,234,227 |
| 2015-10-21 | $52.58 | $53.18 | $51.81 | $51.90 | $43.48 | 8,723,649 |
| 2015-10-20 | $52.45 | $52.60 | $52.18 | $52.43 | $43.92 | 5,666,904 |
| 2015-10-19 | $52.56 | $52.93 | $52.24 | $52.64 | $44.10 | 5,701,717 |
| 2015-10-16 | $52.29 | $52.66 | $52.00 | $52.57 | $44.04 | 5,685,298 |
| 2015-10-15 | $52.95 | $53.10 | $52.31 | $52.43 | $43.92 | 7,153,376 |
| 2015-10-14 | $51.11 | $53.15 | $51.03 | $52.65 | $44.10 | 10,558,486 |
| 2015-10-13 | $50.99 | $51.42 | $50.81 | $50.91 | $42.65 | 7,161,999 |
| 2015-10-12 | $50.73 | $51.42 | $50.56 | $51.34 | $43.01 | 4,075,340 |
| 2015-10-09 | $51.35 | $51.76 | $50.64 | $50.87 | $42.61 | 5,720,140 |
| 2015-10-08 | $50.68 | $51.54 | $50.36 | $51.52 | $43.16 | 6,431,515 |
| 2015-10-07 | $51.00 | $51.60 | $50.31 | $51.04 | $42.76 | 7,065,346 |
| 2015-10-06 | $50.13 | $50.64 | $49.23 | $50.46 | $42.27 | 5,796,388 |
| 2015-10-05 | $49.13 | $50.41 | $49.00 | $50.13 | $41.99 | 6,812,480 |
| 2015-10-02 | $47.78 | $48.79 | $47.12 | $48.77 | $40.85 | 8,229,732 |
| 2015-10-01 | $49.84 | $49.87 | $47.89 | $48.44 | $40.58 | 10,007,433 |
| 2015-09-30 | $48.09 | $49.55 | $47.92 | $49.53 | $41.49 | 8,928,968 |
| 2015-09-29 | $47.16 | $47.61 | $46.79 | $47.53 | $39.82 | 7,413,614 |
| 2015-09-28 | $47.05 | $47.44 | $46.88 | $46.95 | $39.33 | 10,629,094 |
| 2015-09-25 | $47.02 | $47.55 | $46.80 | $47.17 | $39.51 | 8,924,202 |
| 2015-09-24 | $46.17 | $46.92 | $45.33 | $46.75 | $39.16 | 8,534,957 |
| 2015-09-23 | $46.61 | $46.80 | $46.27 | $46.58 | $39.02 | 4,335,349 |
| 2015-09-22 | $46.68 | $46.99 | $46.28 | $46.61 | $39.04 | 6,161,648 |
| 2015-09-21 | $47.87 | $48.08 | $47.05 | $47.45 | $39.75 | 6,105,198 |
| 2015-09-18 | $47.75 | $48.64 | $47.10 | $47.80 | $40.04 | 17,206,523 |
| 2015-09-17 | $48.63 | $49.03 | $48.09 | $48.15 | $40.33 | 5,693,520 |
| 2015-09-16 | $48.33 | $48.77 | $47.80 | $48.70 | $40.80 | 4,624,450 |
| 2015-09-15 | $48.00 | $48.74 | $47.66 | $48.30 | $40.46 | 7,104,322 |
| 2015-09-14 | $47.87 | $48.00 | $47.55 | $47.83 | $40.07 | 4,750,848 |
| 2015-09-11 | $47.20 | $47.63 | $46.82 | $47.57 | $39.85 | 6,567,297 |
| 2015-09-10 | $47.36 | $47.96 | $46.90 | $47.41 | $39.72 | 8,543,062 |
| 2015-09-09 | $49.02 | $49.63 | $47.47 | $47.61 | $39.88 | 8,250,074 |
| 2015-09-08 | $47.63 | $48.76 | $47.54 | $48.69 | $40.79 | 7,993,003 |
| 2015-09-04 | $46.69 | $47.19 | $46.41 | $46.53 | $38.98 | 6,603,426 |
| 2015-09-03 | $47.67 | $48.02 | $47.28 | $47.46 | $39.76 | 5,289,050 |
| 2015-09-02 | $47.24 | $47.35 | $46.41 | $47.35 | $39.66 | 6,012,639 |
| 2015-09-01 | $46.40 | $47.57 | $46.01 | $46.34 | $38.82 | 13,136,111 |
| 2015-08-31 | $47.75 | $48.44 | $47.31 | $47.84 | $40.08 | 10,145,882 |
| 2015-08-28 | $46.84 | $48.00 | $46.50 | $47.99 | $40.20 | 8,242,694 |
| 2015-08-27 | $45.78 | $47.15 | $45.50 | $47.06 | $39.42 | 9,822,021 |
| 2015-08-26 | $44.83 | $45.47 | $43.75 | $45.41 | $38.04 | 19,075,839 |
| 2015-08-25 | $46.02 | $46.32 | $43.49 | $43.52 | $36.46 | 14,458,273 |
| 2015-08-24 | $45.02 | $47.04 | $43.75 | $44.89 | $37.60 | 15,487,018 |
| 2015-08-21 | $46.96 | $47.63 | $45.96 | $45.96 | $38.50 | 17,952,805 |
| 2015-08-20 | $48.65 | $48.78 | $47.37 | $47.43 | $39.73 | 10,206,497 |
| 2015-08-19 | $50.13 | $50.15 | $49.05 | $49.20 | $41.21 | 6,906,255 |
| 2015-08-18 | $50.46 | $50.77 | $49.67 | $49.91 | $41.81 | 6,978,478 |
| 2015-08-17 | $50.45 | $51.03 | $50.18 | $50.90 | $42.64 | 3,364,014 |
| 2015-08-14 | $50.50 | $50.84 | $50.06 | $50.64 | $42.42 | 4,536,686 |
| 2015-08-13 | $51.16 | $51.31 | $50.53 | $50.63 | $42.41 | 4,007,456 |
| 2015-08-12 | $50.19 | $51.36 | $49.80 | $51.11 | $42.81 | 7,533,529 |
| 2015-08-11 | $51.54 | $51.55 | $50.34 | $50.64 | $42.42 | 8,013,024 |
| 2015-08-10 | $52.24 | $52.45 | $51.05 | $52.08 | $43.63 | 10,496,564 |
| 2015-08-07 | $49.83 | $50.38 | $49.66 | $50.32 | $42.15 | 5,324,697 |
| 2015-08-06 | $50.76 | $50.91 | $49.84 | $50.25 | $42.09 | 6,055,880 |
| 2015-08-05 | $50.11 | $51.12 | $50.07 | $50.86 | $42.60 | 6,686,931 |
| 2015-08-04 | $50.18 | $50.37 | $49.38 | $49.84 | $41.75 | 5,746,626 |
| 2015-08-03 | $50.08 | $50.24 | $49.70 | $50.09 | $41.96 | 5,325,833 |
| 2015-07-31 | $50.38 | $50.38 | $49.81 | $49.98 | $41.87 | 7,466,903 |
| 2015-07-30 | $49.59 | $50.43 | $49.50 | $50.24 | $42.09 | 5,629,359 |
| 2015-07-29 | $49.72 | $50.20 | $49.18 | $49.96 | $41.85 | 6,855,270 |
| 2015-07-28 | $49.15 | $50.57 | $48.85 | $50.08 | $41.67 | 7,636,588 |
| 2015-07-27 | $48.88 | $49.36 | $48.47 | $49.03 | $40.79 | 9,394,228 |
| 2015-07-24 | $50.48 | $50.56 | $48.88 | $49.03 | $40.79 | 10,960,318 |
| 2015-07-23 | $49.84 | $51.26 | $49.59 | $50.51 | $42.03 | 13,271,821 |
| 2015-07-22 | $48.30 | $49.64 | $48.00 | $49.30 | $41.02 | 15,381,535 |
| 2015-07-21 | $50.03 | $51.08 | $49.90 | $50.23 | $41.79 | 10,632,949 |
| 2015-07-20 | $51.06 | $51.06 | $49.83 | $50.09 | $41.68 | 8,876,903 |
| 2015-07-17 | $49.27 | $49.45 | $48.77 | $49.36 | $41.07 | 7,021,335 |
| 2015-07-16 | $49.48 | $49.65 | $48.78 | $49.36 | $41.07 | 7,401,203 |
| 2015-07-15 | $49.23 | $49.80 | $49.15 | $49.49 | $41.18 | 5,461,590 |
| 2015-07-14 | $49.39 | $50.00 | $49.31 | $49.76 | $41.40 | 6,500,064 |
| 2015-07-13 | $49.20 | $49.55 | $49.00 | $49.33 | $41.04 | 4,937,637 |
| 2015-07-10 | $48.93 | $49.27 | $48.60 | $49.01 | $40.78 | 8,448,905 |
| 2015-07-09 | $50.05 | $50.40 | $48.09 | $48.11 | $40.03 | 22,612,208 |
| 2015-07-08 | $50.62 | $50.69 | $49.46 | $49.53 | $41.21 | 11,806,386 |
| 2015-07-07 | $51.31 | $51.46 | $49.98 | $51.21 | $42.61 | 8,205,776 |
| 2015-07-06 | $51.45 | $52.01 | $51.06 | $51.39 | $42.76 | 4,251,218 |
| 2015-07-02 | $52.19 | $52.24 | $51.77 | $51.97 | $43.24 | 3,642,415 |
| 2015-07-01 | $52.15 | $52.31 | $51.76 | $51.91 | $43.19 | 9,820,829 |
| 2015-06-30 | $51.98 | $51.99 | $51.30 | $51.51 | $42.86 | 5,260,553 |
| 2015-06-29 | $52.56 | $52.66 | $51.47 | $51.52 | $42.87 | 6,566,356 |
| 2015-06-26 | $53.39 | $53.80 | $52.43 | $52.90 | $44.01 | 7,860,268 |
| 2015-06-25 | $54.23 | $54.42 | $53.74 | $53.80 | $44.76 | 3,759,625 |
| 2015-06-24 | $54.65 | $54.81 | $53.93 | $53.99 | $44.92 | 4,203,495 |
| 2015-06-23 | $55.31 | $55.60 | $54.71 | $54.83 | $45.62 | 5,055,826 |
| 2015-06-22 | $54.62 | $55.52 | $54.62 | $55.50 | $46.18 | 9,503,360 |
| 2015-06-19 | $54.25 | $54.59 | $53.54 | $54.51 | $45.35 | 9,948,644 |
| 2015-06-18 | $53.48 | $54.37 | $53.34 | $54.22 | $45.11 | 5,911,006 |
| 2015-06-17 | $53.31 | $53.53 | $52.87 | $53.29 | $44.34 | 3,465,673 |
| 2015-06-16 | $52.91 | $53.20 | $52.66 | $53.09 | $44.17 | 2,702,215 |
| 2015-06-15 | $52.45 | $53.11 | $52.32 | $53.05 | $44.14 | 4,895,330 |
| 2015-06-12 | $53.35 | $53.51 | $52.99 | $53.01 | $44.11 | 4,174,063 |
| 2015-06-11 | $54.17 | $54.26 | $53.57 | $53.64 | $44.63 | 4,711,228 |
| 2015-06-10 | $53.14 | $54.39 | $52.92 | $54.19 | $45.09 | 6,930,586 |
| 2015-06-09 | $52.84 | $53.29 | $52.44 | $52.92 | $44.03 | 4,414,323 |
| 2015-06-08 | $53.67 | $53.72 | $52.71 | $52.82 | $43.95 | 4,795,365 |
| 2015-06-05 | $53.98 | $54.26 | $53.58 | $53.79 | $44.75 | 3,650,414 |
| 2015-06-04 | $54.66 | $54.88 | $53.83 | $53.98 | $44.91 | 6,640,652 |
| 2015-06-03 | $55.46 | $55.58 | $54.82 | $54.89 | $45.67 | 3,658,970 |
| 2015-06-02 | $55.42 | $55.60 | $54.88 | $55.25 | $45.97 | 4,630,112 |
| 2015-06-01 | $55.70 | $56.34 | $55.42 | $55.71 | $46.35 | 4,576,011 |
| 2015-05-29 | $56.02 | $56.34 | $55.57 | $55.92 | $46.53 | 5,928,716 |
| 2015-05-28 | $55.96 | $56.40 | $55.72 | $55.91 | $46.52 | 6,851,228 |
| 2015-05-27 | $54.71 | $56.23 | $54.59 | $55.97 | $46.57 | 7,278,215 |
| 2015-05-26 | $55.25 | $55.25 | $54.20 | $54.56 | $45.40 | 5,311,997 |
| 2015-05-22 | $55.23 | $55.60 | $55.23 | $55.37 | $46.07 | 5,419,800 |
| 2015-05-21 | $55.51 | $56.00 | $55.26 | $55.50 | $46.18 | 4,260,836 |
| 2015-05-20 | $55.81 | $56.27 | $55.56 | $55.63 | $46.29 | 4,179,316 |
| 2015-05-19 | $55.89 | $56.13 | $55.57 | $55.78 | $46.41 | 4,848,455 |
| 2015-05-18 | $55.51 | $55.90 | $55.28 | $55.79 | $46.42 | 3,861,286 |
Texas Instruments Inc (TXN) News Headlines
.jpg)
Goldman cuts chip sector EPS estimates, downgrades several semi stocks on 'challenging' economy
Goldman Sachs cut the earnings estimates across the chip and chip-equipment sector to start the week, citing a "more challenging macro backdrop."
cnbc.com March 28, 2022.jpg)
NYC ComptrollerWants All U.S. Companies to Share Private Diversity Data
bloomberg.com March 31, 2022.jpg)
The chip challenge: Keeping Western semiconductors out of Russian weapons
When Silicon Valley chipmaker Marvell learned that one of its chips was found in a Russian surveillance drone recovered in 2016, it set out to invest…
reuters.com April 1, 2022Recent Texas Instruments Inc (TXN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Texas Instruments Inc (TXN) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 113,700 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 103,164 |
| ST Microelectronics | STM | Semiconductors | Technology | 46,016 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 41,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 40,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 31,000 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 30,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 29,050 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 29,000 |
| Vishay Intertechnology Inc | VSH | Semiconductors | Technology | 21,600 |